NYSE - Delayed Quote USD

3M Company (MMM)

92.02 -0.98 (-1.05%)
At close: April 24 at 4:00 PM EDT
92.23 +0.21 (+0.23%)
After hours: April 24 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 92.59 93.23 91.42 92.02 92.02 3,811,600
Apr 23, 2024 92.98 94.04 92.79 93.00 93.00 3,729,800
Apr 22, 2024 92.54 92.71 91.70 92.62 92.62 2,992,900
Apr 19, 2024 91.24 92.40 91.10 92.27 92.27 3,588,000
Apr 18, 2024 91.40 92.43 90.87 91.48 91.48 3,069,400
Apr 17, 2024 91.73 92.11 90.33 90.96 90.96 3,421,600
Apr 16, 2024 90.94 91.33 90.17 91.05 91.05 3,037,000
Apr 15, 2024 91.98 92.78 90.75 91.30 91.30 3,674,800
Apr 12, 2024 92.76 92.81 91.15 91.31 91.31 3,590,100
Apr 11, 2024 92.84 93.56 92.48 93.18 93.18 2,993,700
Apr 10, 2024 91.78 92.71 90.57 92.63 92.63 3,494,900
Apr 9, 2024 92.10 93.20 92.00 92.61 92.61 4,237,700
Apr 8, 2024 91.20 92.89 91.20 91.93 91.93 3,706,700
Apr 5, 2024 90.43 91.42 89.54 91.03 91.03 3,513,600
Apr 4, 2024 94.49 95.67 90.23 90.54 90.54 5,864,200
Apr 3, 2024 93.34 94.70 92.50 93.19 93.19 6,060,200
Apr 2, 2024 93.10 94.42 91.90 92.84 92.84 8,912,000
Apr 1, 2024 1196:1000 Stock Splits
Apr 1, 2024 91.05 94.34 88.23 94.02 94.02 13,004,800
Mar 28, 2024 87.47 88.85 87.45 88.69 88.69 5,245,776
Mar 27, 2024 86.12 87.59 86.11 87.45 87.45 4,641,676
Mar 26, 2024 87.01 87.52 85.62 85.81 85.81 7,279,693
Mar 25, 2024 88.55 89.31 87.61 87.66 87.66 6,680,019
Mar 22, 2024 89.97 90.40 89.26 89.28 89.28 5,321,243
Mar 21, 2024 90.47 91.30 90.13 90.19 90.19 7,886,663
Mar 20, 2024 87.78 91.22 87.32 90.39 90.39 8,390,299
Mar 19, 2024 88.45 89.46 87.42 88.06 88.06 6,987,869
Mar 18, 2024 87.40 88.87 87.31 87.63 87.63 6,622,491
Mar 15, 2024 86.12 88.24 85.94 87.79 87.79 32,098,966
Mar 14, 2024 86.42 87.41 85.48 86.22 86.22 8,282,539
Mar 13, 2024 83.38 87.03 82.94 87.02 87.02 12,935,338
Mar 12, 2024 83.78 84.32 81.23 82.54 82.54 16,737,302
Mar 11, 2024 78.58 78.98 78.14 78.64 78.64 4,206,571
Mar 8, 2024 78.17 79.21 77.91 78.51 78.51 4,925,846
Mar 7, 2024 77.80 78.01 77.02 77.44 77.44 3,751,613
Mar 6, 2024 78.17 78.34 76.86 77.36 77.36 3,591,349
Mar 5, 2024 76.65 78.09 76.56 77.50 77.50 5,251,636
Mar 4, 2024 76.17 76.80 75.65 76.45 76.45 6,678,703
Mar 1, 2024 76.96 76.96 75.99 76.81 76.81 4,064,128
Feb 29, 2024 76.92 77.17 76.39 77.02 77.02 6,169,446
Feb 28, 2024 76.92 77.45 76.44 76.47 76.47 3,543,030
Feb 27, 2024 76.92 77.22 76.49 77.17 77.17 2,736,807
Feb 26, 2024 77.07 77.34 76.45 76.77 76.77 3,914,388
Feb 23, 2024 77.25 77.71 76.85 77.41 77.41 3,774,217
Feb 22, 2024 76.56 77.27 76.20 77.12 77.12 5,083,837
Feb 21, 2024 76.61 76.90 76.07 76.68 76.68 4,065,563
Feb 20, 2024 76.17 77.33 75.69 76.77 76.77 5,174,614
Feb 16, 2024 76.81 76.96 76.26 76.30 76.30 5,345,522
Feb 15, 2024 1.51 Dividend
Feb 15, 2024 76.51 77.39 76.18 77.24 77.24 4,559,391
Feb 14, 2024 77.76 77.96 77.07 77.27 75.76 6,024,132
Feb 13, 2024 78.01 78.59 76.41 77.47 75.96 5,496,338
Feb 12, 2024 77.86 79.48 77.80 79.12 77.58 4,893,673
Feb 9, 2024 77.93 78.01 77.25 77.68 76.16 4,388,244
Feb 8, 2024 78.72 78.91 77.52 77.93 76.40 4,741,303
Feb 7, 2024 79.10 79.19 78.18 78.46 76.93 4,521,956
Feb 6, 2024 77.54 78.47 77.26 78.39 76.86 4,453,186
Feb 5, 2024 78.80 78.80 77.41 77.53 76.02 5,354,372
Feb 2, 2024 79.67 79.77 78.84 79.32 77.77 4,440,030
Feb 1, 2024 78.92 80.28 78.55 80.19 78.63 3,943,571
Jan 31, 2024 80.22 80.22 78.73 78.89 77.35 8,260,533
Jan 30, 2024 80.41 80.69 79.25 80.06 78.49 3,827,798
Jan 29, 2024 80.27 81.01 79.80 80.59 79.01 4,544,800
Jan 26, 2024 80.45 81.02 80.09 80.26 78.69 4,449,359
Jan 25, 2024 78.41 80.50 78.27 80.25 78.68 7,322,988
Jan 24, 2024 80.80 81.14 77.53 77.96 76.44 11,202,454
Jan 23, 2024 84.33 84.33 78.69 80.35 78.78 32,544,236
Jan 22, 2024 90.72 91.48 89.80 90.32 88.55 5,879,656
Jan 19, 2024 89.25 90.60 87.88 90.10 88.34 3,910,322
Jan 18, 2024 88.90 89.25 88.08 89.00 87.26 2,981,748
Jan 17, 2024 89.34 90.02 88.24 88.70 86.96 3,156,842
Jan 16, 2024 90.03 90.36 89.20 90.00 88.24 3,631,534
Jan 12, 2024 91.49 92.11 90.21 90.40 88.63 3,490,526
Jan 11, 2024 90.55 91.14 89.64 91.07 89.29 3,212,217
Jan 10, 2024 91.15 91.24 90.17 90.55 88.78 2,391,761
Jan 9, 2024 90.47 91.39 89.76 91.22 89.44 2,939,768
Jan 8, 2024 90.52 91.10 89.96 91.02 89.24 2,535,042
Jan 5, 2024 90.28 91.55 89.92 90.79 89.02 1,991,579
Jan 4, 2024 90.37 91.42 90.06 90.44 88.68 3,319,976
Jan 3, 2024 91.33 91.52 89.30 90.13 88.36 3,547,575
Jan 2, 2024 90.82 92.53 90.68 91.97 90.18 3,321,053
Dec 29, 2023 91.56 91.94 90.93 91.40 89.62 2,887,622
Dec 28, 2023 90.85 92.12 90.84 91.71 89.92 3,360,282
Dec 27, 2023 90.30 91.22 90.03 90.92 89.14 2,922,785
Dec 26, 2023 88.88 90.79 88.85 90.39 88.63 3,332,176
Dec 22, 2023 88.53 89.81 88.42 88.90 87.17 2,728,913
Dec 21, 2023 87.14 88.32 87.05 88.26 86.54 2,624,263
Dec 20, 2023 88.46 88.85 86.65 86.68 84.99 3,883,890
Dec 19, 2023 88.94 89.26 88.54 88.84 87.10 3,151,101
Dec 18, 2023 89.46 89.72 88.34 88.52 86.79 3,616,704
Dec 15, 2023 88.92 89.91 88.60 89.45 87.70 13,255,507
Dec 14, 2023 87.78 89.99 87.76 89.50 87.75 6,894,342
Dec 13, 2023 85.28 87.13 83.37 87.12 85.41 7,142,512
Dec 12, 2023 86.61 86.73 85.57 85.75 84.08 5,590,463
Dec 11, 2023 86.71 87.13 85.89 86.25 84.57 4,169,136
Dec 8, 2023 86.43 87.72 86.12 86.43 84.74 4,119,024
Dec 7, 2023 86.16 86.65 85.62 86.35 84.67 2,831,650
Dec 6, 2023 85.01 86.61 84.97 85.94 84.27 4,285,029
Dec 5, 2023 85.91 86.12 84.82 85.03 83.36 3,675,786
Dec 4, 2023 83.90 86.77 83.80 86.49 84.80 6,016,119
Dec 1, 2023 82.64 83.79 82.07 83.49 81.86 3,329,425
Nov 30, 2023 82.47 83.68 82.16 82.83 81.22 7,190,950
Nov 29, 2023 82.98 83.15 82.04 82.33 80.72 3,087,594
Nov 28, 2023 81.04 82.86 80.72 82.37 80.76 5,184,182
Nov 27, 2023 80.27 81.49 80.22 81.16 79.58 3,939,504
Nov 24, 2023 79.68 80.25 79.53 80.23 78.66 1,267,640
Nov 22, 2023 79.41 80.08 79.12 79.74 78.18 2,863,463
Nov 21, 2023 79.11 79.23 78.38 78.59 77.05 3,239,605
Nov 20, 2023 79.45 79.64 78.98 79.41 77.86 3,986,627
Nov 17, 2023 80.48 80.56 79.44 79.72 78.16 9,073,693
Nov 16, 2023 1.50 Dividend
Nov 16, 2023 80.18 80.64 79.36 80.03 78.46 3,661,913
Nov 15, 2023 79.80 81.27 79.80 80.95 77.90 4,533,079
Nov 14, 2023 78.60 79.84 78.54 79.41 76.41 3,972,394
Nov 13, 2023 77.51 77.87 76.86 77.50 74.58 2,551,307
Nov 10, 2023 76.92 77.81 76.64 77.60 74.67 2,864,420
Nov 9, 2023 77.41 77.93 76.63 76.67 73.78 2,540,543
Nov 8, 2023 78.09 78.09 76.31 77.19 74.28 4,142,466
Nov 7, 2023 77.69 78.14 77.40 77.88 74.95 2,636,223
Nov 6, 2023 78.45 78.53 77.73 78.19 75.25 2,578,217
Nov 3, 2023 78.19 79.28 77.82 78.48 75.52 3,266,396
Nov 2, 2023 76.59 77.26 76.12 77.18 74.27 3,144,404
Nov 1, 2023 76.22 76.38 74.89 75.72 72.86 4,181,934
Oct 31, 2023 74.82 76.56 74.76 76.05 73.18 5,555,659
Oct 30, 2023 73.63 75.03 73.39 74.85 72.03 3,161,626
Oct 27, 2023 74.52 74.62 72.72 73.18 70.42 3,962,109
Oct 26, 2023 75.05 75.71 73.83 74.12 71.33 4,623,975
Oct 25, 2023 74.75 75.59 74.16 74.74 71.92 4,618,593
Oct 24, 2023 75.34 75.94 73.93 75.35 72.51 7,675,928
Oct 23, 2023 71.91 72.60 71.36 71.57 68.87 4,158,014
Oct 20, 2023 72.50 73.01 72.23 72.37 69.64 3,056,258
Oct 19, 2023 73.58 74.26 72.76 72.79 70.05 3,667,295
Oct 18, 2023 75.02 75.08 73.69 73.91 71.13 3,214,130
Oct 17, 2023 74.56 76.12 74.48 75.71 72.86 2,535,759
Oct 16, 2023 74.35 75.37 74.04 75.20 72.37 3,186,862
Oct 13, 2023 74.58 75.13 73.80 74.15 71.35 2,809,284
Oct 12, 2023 75.69 75.69 73.96 74.43 71.62 2,796,128
Oct 11, 2023 75.92 76.07 75.04 75.58 72.73 2,536,955
Oct 10, 2023 75.25 76.08 74.59 75.79 72.93 4,435,844
Oct 9, 2023 73.64 74.48 73.54 74.46 71.65 2,822,082
Oct 6, 2023 73.08 74.59 72.18 73.91 71.13 5,331,888
Oct 5, 2023 73.58 73.78 72.37 73.44 70.67 5,812,799
Oct 4, 2023 74.08 74.30 73.00 73.60 70.82 7,799,475
Oct 3, 2023 75.04 75.20 73.71 74.24 71.44 6,428,620
Oct 2, 2023 77.47 77.62 74.67 75.43 72.59 9,823,466
Sep 29, 2023 78.60 78.88 78.05 78.28 75.33 3,640,744
Sep 28, 2023 77.80 78.46 77.27 77.98 75.04 4,883,866
Sep 27, 2023 78.70 78.90 77.83 78.14 75.20 3,669,089
Sep 26, 2023 78.90 79.52 78.28 78.49 75.54 4,159,927
Sep 25, 2023 80.74 81.02 78.39 79.26 76.27 5,315,263
Sep 22, 2023 81.60 81.77 80.77 81.14 78.08 4,172,724
Sep 21, 2023 82.40 82.96 81.44 81.51 78.44 4,252,856
Sep 20, 2023 83.65 84.36 82.76 82.77 79.65 2,936,300
Sep 19, 2023 84.46 84.66 83.50 83.80 80.64 3,192,483
Sep 18, 2023 84.50 85.20 83.70 84.48 81.30 5,141,006
Sep 15, 2023 85.19 85.63 84.16 84.50 81.31 7,178,631
Sep 14, 2023 84.95 86.60 84.62 85.55 82.33 5,004,184
Sep 13, 2023 89.58 89.86 84.04 84.49 81.30 9,059,820
Sep 12, 2023 89.92 90.97 89.52 89.60 86.22 3,823,134
Sep 11, 2023 89.46 90.48 89.29 90.21 86.81 3,398,314
Sep 8, 2023 88.70 88.95 88.14 88.83 85.48 3,317,824
Sep 7, 2023 88.78 89.29 87.76 88.59 85.25 3,476,652
Sep 6, 2023 89.06 89.31 88.08 88.94 85.58 3,210,423
Sep 5, 2023 89.30 90.52 88.95 89.34 85.97 5,817,583
Sep 1, 2023 89.72 90.55 88.72 89.42 86.05 4,354,038
Aug 31, 2023 88.58 90.58 88.20 89.19 85.83 7,781,296
Aug 30, 2023 88.20 88.50 86.63 87.33 84.04 3,915,584
Aug 29, 2023 87.78 89.34 87.69 88.27 84.94 6,270,867
Aug 28, 2023 88.05 88.34 85.78 87.06 83.77 9,135,646
Aug 25, 2023 82.76 83.12 81.96 82.73 79.61 2,617,566
Aug 24, 2023 83.00 84.17 82.35 82.36 79.25 2,272,400
Aug 23, 2023 82.57 83.76 81.69 83.32 80.18 3,904,820
Aug 22, 2023 83.34 83.38 82.03 82.37 79.26 3,097,879
Aug 21, 2023 83.61 83.70 82.38 82.93 79.81 2,754,029
Aug 18, 2023 1.50 Dividend
Aug 18, 2023 83.60 84.02 83.26 83.62 80.47 3,150,742
Aug 17, 2023 84.64 85.89 84.53 85.12 80.46 4,071,304
Aug 16, 2023 84.26 85.06 84.00 84.27 79.67 3,412,666
Aug 15, 2023 85.74 86.02 84.38 84.57 79.94 4,000,859
Aug 14, 2023 87.09 87.22 86.04 86.47 81.74 3,653,062
Aug 11, 2023 86.81 87.62 86.49 87.42 82.64 1,947,925
Aug 10, 2023 87.02 88.50 86.43 86.87 82.12 2,633,951
Aug 9, 2023 86.87 87.53 86.46 86.71 81.97 2,565,540
Aug 8, 2023 87.22 87.29 85.74 87.06 82.30 3,483,350
Aug 7, 2023 88.63 89.09 87.70 87.98 83.18 3,001,242
Aug 4, 2023 89.93 90.28 87.85 88.22 83.40 3,487,775
Aug 3, 2023 90.72 91.00 89.41 89.62 84.72 3,374,514
Aug 2, 2023 91.56 91.89 90.43 91.06 86.08 3,810,934
Aug 1, 2023 93.23 93.58 92.25 92.44 87.39 3,414,819
Jul 31, 2023 93.55 93.87 92.69 93.23 88.13 8,661,312
Jul 28, 2023 93.54 93.99 92.85 93.55 88.43 3,479,762
Jul 27, 2023 92.35 94.60 92.35 92.97 87.89 6,713,746
Jul 26, 2023 91.84 94.54 91.84 94.18 89.03 6,691,620
Jul 25, 2023 89.92 92.68 89.47 91.83 86.81 10,499,564
Jul 24, 2023 87.40 88.29 86.94 87.18 82.42 3,986,746
Jul 21, 2023 87.10 87.41 86.30 87.23 82.46 2,992,392
Jul 20, 2023 86.26 87.57 85.71 87.20 82.43 3,428,095
Jul 19, 2023 85.99 86.76 85.79 86.52 81.79 2,498,324
Jul 18, 2023 84.97 86.57 84.74 86.13 81.42 2,978,877
Jul 17, 2023 85.20 85.38 84.28 85.03 80.38 2,753,312
Jul 14, 2023 85.91 85.99 84.91 85.54 80.86 2,650,097
Jul 13, 2023 85.03 86.05 84.87 86.00 81.30 2,980,552
Jul 12, 2023 86.52 87.18 84.88 84.92 80.28 4,345,307
Jul 11, 2023 82.56 85.31 82.26 85.22 80.56 7,477,392
Jul 10, 2023 81.20 82.37 81.00 81.26 76.82 4,506,408
Jul 7, 2023 80.43 82.77 80.41 81.35 76.90 4,770,126
Jul 6, 2023 81.94 82.01 79.91 80.53 76.12 6,137,035
Jul 5, 2023 84.27 84.76 82.42 82.47 77.96 4,716,306
Jul 3, 2023 83.78 84.82 83.55 84.57 79.94 1,913,002
Jun 30, 2023 83.62 83.95 82.94 83.69 79.11 6,084,052
Jun 29, 2023 82.02 83.16 81.87 82.98 78.44 4,182,292
Jun 28, 2023 82.16 83.00 81.75 82.42 77.91 4,539,538
Jun 27, 2023 83.55 83.80 82.00 82.16 77.67 6,493,562
Jun 26, 2023 83.61 84.36 83.17 83.95 79.37 4,371,858
Jun 23, 2023 86.37 86.54 83.18 84.21 79.61 9,342,315
Jun 22, 2023 84.69 84.71 83.31 83.97 79.38 3,103,500
Jun 21, 2023 85.01 85.53 84.28 84.84 80.20 3,011,648
Jun 20, 2023 85.94 86.06 84.52 85.54 80.86 3,284,455
Jun 16, 2023 87.17 87.70 86.26 87.41 82.63 7,412,210
Jun 15, 2023 85.20 87.03 84.97 86.80 82.05 3,375,590
Jun 14, 2023 86.25 86.68 84.59 85.24 80.58 3,888,196
Jun 13, 2023 84.67 86.24 84.31 85.90 81.21 3,926,827
Jun 12, 2023 83.90 85.65 83.79 84.67 80.04 4,185,880
Jun 9, 2023 84.20 84.94 82.11 83.53 78.96 5,398,266
Jun 8, 2023 84.28 84.74 83.26 84.25 79.64 3,768,476
Jun 7, 2023 82.54 84.58 81.61 84.45 79.83 3,996,075
Jun 6, 2023 81.99 83.30 81.35 82.18 77.69 5,351,024
Jun 5, 2023 84.36 85.69 81.86 81.92 77.44 7,070,752
Jun 2, 2023 80.35 87.42 80.30 85.73 81.04 16,938,828
Jun 1, 2023 78.15 79.08 77.24 78.83 74.52 3,982,082
May 31, 2023 79.43 80.08 77.92 78.02 73.75 7,405,273
May 30, 2023 81.05 81.27 79.60 80.32 75.93 3,433,477
May 26, 2023 81.15 81.47 80.58 81.05 76.62 3,333,730
May 25, 2023 80.73 81.28 79.72 81.15 76.71 3,731,042
May 24, 2023 83.99 84.20 81.08 81.10 76.66 4,942,590
May 23, 2023 85.04 85.99 84.16 84.20 79.59 4,324,975
May 22, 2023 82.68 85.32 82.21 85.04 80.39 5,008,011
May 19, 2023 83.82 84.01 82.50 82.80 78.27 3,229,080
May 18, 2023 1.50 Dividend
May 18, 2023 82.31 83.48 81.99 83.31 78.76 3,485,503
May 17, 2023 82.29 83.87 81.94 83.76 77.77 4,279,288
May 16, 2023 83.61 83.65 81.94 81.95 76.08 4,476,748
May 15, 2023 83.67 84.31 83.00 84.02 78.01 2,878,772
May 12, 2023 84.62 84.67 83.00 83.84 77.84 2,937,496
May 11, 2023 84.03 84.45 83.44 84.26 78.23 3,317,704
May 10, 2023 84.77 85.03 83.28 84.36 78.32 3,281,944
May 9, 2023 84.84 85.08 83.95 84.28 78.25 3,733,194
May 8, 2023 86.59 86.90 84.99 85.57 79.44 2,504,424
May 5, 2023 85.95 86.52 85.33 86.41 80.23 2,324,785
May 4, 2023 85.74 86.10 84.25 85.15 79.05 3,543,987
May 3, 2023 86.54 87.46 85.84 85.98 79.82 2,459,096
May 2, 2023 88.22 88.38 85.84 86.10 79.94 3,602,352
May 1, 2023 88.91 89.32 88.26 88.50 82.17 2,738,003
Apr 28, 2023 88.05 88.97 87.92 88.81 82.45 4,764,505
Apr 27, 2023 86.19 88.12 86.19 88.07 81.76 2,862,148
Apr 26, 2023 86.96 87.96 85.93 86.05 79.89 3,795,386
Apr 25, 2023 88.36 89.72 87.09 87.27 81.02 6,065,394

Related Tickers

HON Honeywell International Inc.
194.79
-0.70%
 
KYOCF Kyocera Corporation
12.22
0.00%
 
VMI Valmont Industries, Inc.
212.63
-0.42%
 
MDU MDU Resources Group, Inc.
24.69
+0.78%
 
2371.TW Tatung Co., Ltd.
68.70
+0.44%
 
CODI Compass Diversified
23.22
+0.04%
 
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
9.14
-3.89%
 
EFSH 1847 Holdings LLC
2.8400
+1.79%
 
GFF Griffon Corporation
67.81
-1.84%
 
0001.HK CK Hutchison Holdings Limited
37.950
+0.40%