MMM Historical Prices | 3M Company Common Stock Stock

Dow

0.91% Nasdaq

0.87%

3M Company (MMM)

-NYSE

112.97 1.06(0.95%) 4:00PM EDT|After Hours : 112.97 0.00 (0.00%) 5:27PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	112.07	113.23	111.90	112.97	1,695,300	112.97
Jun 17, 2013	111.85	112.87	111.64	111.91	2,617,800	111.91
Jun 14, 2013	111.30	112.07	110.75	111.03	2,016,800	111.03
Jun 13, 2013	108.95	111.44	108.58	111.20	2,604,200	111.20
Jun 12, 2013	110.99	111.06	108.95	109.03	2,400,700	109.03
Jun 11, 2013	109.90	111.08	109.51	110.22	1,752,100	110.22
Jun 10, 2013	111.41	111.45	110.54	110.81	2,224,100	110.81
Jun 7, 2013	109.38	111.12	108.97	111.11	3,374,900	111.11
Jun 6, 2013	108.46	108.78	107.64	108.67	2,680,800	108.67
Jun 5, 2013	109.80	109.89	108.39	108.59	2,690,400	108.59
Jun 4, 2013	110.65	111.20	109.53	110.02	2,508,500	110.02
Jun 3, 2013	110.70	110.95	109.69	110.61	2,647,100	110.61
May 31, 2013	110.79	112.21	110.27	110.27	3,207,700	110.27
May 30, 2013	111.34	112.00	111.01	111.42	2,599,200	111.42
May 29, 2013	111.04	111.36	110.48	111.13	2,113,600	111.13
May 28, 2013	111.15	112.38	111.04	111.59	2,722,000	111.59
May 24, 2013	109.86	110.49	109.49	110.27	2,228,400	110.27
May 23, 2013	110.06	110.70	109.58	110.41	2,568,400	110.41
May 22, 2013	111.59	112.29	110.57	110.79	3,833,200	110.79
May 22, 2013	0.635 Dividend
May 21, 2013	112.11	112.34	111.52	112.01	2,473,300	111.38
May 20, 2013	111.13	112.06	110.96	111.72	2,457,300	111.09
May 17, 2013	111.16	111.78	110.94	111.39	4,060,400	110.76
May 16, 2013	111.21	111.70	110.95	111.07	2,685,900	110.44
May 15, 2013	110.40	111.71	110.29	111.50	2,912,600	110.87
May 14, 2013	110.32	110.79	110.27	110.59	2,481,000	109.96
May 13, 2013	109.99	110.72	109.71	110.50	2,044,400	109.87
May 10, 2013	110.08	110.64	109.75	110.48	2,993,300	109.85
May 9, 2013	108.11	110.51	108.11	109.92	4,487,000	109.30
May 8, 2013	108.03	108.29	107.77	108.20	2,654,400	107.59
May 7, 2013	107.61	108.37	107.55	108.01	2,235,200	107.40
May 6, 2013	107.63	107.99	107.45	107.84	2,174,400	107.23
May 3, 2013	106.96	108.60	106.85	107.83	3,013,100	107.22
May 2, 2013	105.04	106.38	104.91	106.04	3,119,500	105.44
May 1, 2013	104.78	105.12	104.42	104.55	3,258,900	103.96
Apr 30, 2013	103.98	104.74	102.97	104.71	3,768,800	104.12
Apr 29, 2013	103.91	104.20	102.89	103.83	2,903,700	103.24
Apr 26, 2013	104.97	105.18	103.46	103.79	3,359,400	103.20
Apr 25, 2013	104.46	105.64	103.50	104.88	9,027,000	104.29
Apr 24, 2013	107.61	108.15	107.24	107.87	3,238,200	107.26
Apr 23, 2013	106.24	107.51	105.86	107.39	3,209,800	106.78
Apr 22, 2013	105.71	106.10	105.14	105.80	2,646,800	105.20
Apr 19, 2013	105.31	105.88	104.82	105.71	3,323,000	105.11
Apr 18, 2013	105.84	105.97	104.28	104.98	3,144,700	104.38
Apr 17, 2013	105.47	105.80	104.93	105.48	3,155,300	104.88
Apr 16, 2013	106.69	106.85	105.70	106.15	2,636,800	105.55
Apr 15, 2013	107.15	107.91	105.74	105.76	3,677,400	105.16
Apr 12, 2013	107.89	108.27	107.31	107.68	2,111,400	107.07
Apr 11, 2013	107.86	108.72	107.86	108.25	2,137,800	107.64
Apr 10, 2013	106.09	107.93	106.03	107.69	3,262,400	107.08
Apr 9, 2013	106.00	106.69	105.39	105.95	2,370,600	105.35
Apr 8, 2013	105.86	106.42	105.10	105.75	1,947,700	105.15
Apr 5, 2013	104.45	105.88	104.35	105.78	2,477,800	105.18
Apr 4, 2013	105.82	106.22	105.30	105.82	1,771,200	105.22
Apr 3, 2013	106.60	106.97	105.43	105.68	3,278,900	105.08
Apr 2, 2013	105.80	106.80	105.79	106.52	2,097,500	105.92
Apr 1, 2013	106.00	106.17	105.42	105.65	1,684,300	105.05
Mar 28, 2013	105.67	106.34	105.28	106.31	2,276,700	105.71
Mar 27, 2013	105.35	105.50	104.97	105.29	2,129,500	104.69
Mar 26, 2013	105.41	106.22	105.41	106.07	1,893,500	105.47
Mar 25, 2013	106.53	106.80	104.68	105.17	3,739,200	104.57
Mar 22, 2013	105.10	106.49	105.10	106.42	2,409,800	105.82
Mar 21, 2013	105.39	105.46	104.72	104.94	1,937,300	104.35
Mar 20, 2013	105.91	106.17	105.38	105.66	1,799,500	105.06
Mar 19, 2013	105.83	105.98	104.64	105.18	3,211,400	104.58
Mar 18, 2013	105.23	105.96	105.22	105.41	1,811,400	104.81
Mar 15, 2013	105.90	106.88	105.85	106.40	5,148,400	105.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MMM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

3M Company (MMM)