Advertisement
U.S. markets open in 8 hours 40 minutes

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
104.80-0.20 (-0.19%)
At close: 04:00PM EDT
104.61 -0.19 (-0.18%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024104.53106.29104.42104.80104.805,536,700
Mar 15, 2024103.00105.54102.78105.00105.0026,830,100
Mar 14, 2024103.36104.54102.24103.12103.126,925,200
Mar 13, 202499.72104.0999.20104.07104.0710,815,500
Mar 12, 2024100.20100.8597.1598.7298.7213,994,400
Mar 11, 202493.9894.4693.4694.0594.053,517,200
Mar 08, 202493.4994.7493.1893.9093.904,116,800
Mar 07, 202493.0593.3092.1192.6292.623,136,800
Mar 06, 202493.4993.6991.9392.5292.523,002,800
Mar 05, 202491.6793.3991.5792.6992.694,391,000
Mar 04, 202491.1091.8590.4891.4491.445,584,200
Mar 01, 202492.0492.0490.8991.8691.863,396,100
Feb 29, 202492.0092.2991.3692.1292.125,158,400
Feb 28, 202492.0092.6391.4291.4691.462,962,400
Feb 27, 202492.0092.3591.4892.3092.302,288,300
Feb 26, 202492.1892.5091.4491.8291.823,272,900
Feb 23, 202492.3992.9491.9192.5892.583,155,700
Feb 22, 202491.5692.4291.1492.2392.234,250,700
Feb 21, 202491.6391.9790.9891.7191.713,399,300
Feb 20, 202491.1092.4990.5291.8291.824,326,600
Feb 16, 202491.8692.0591.2191.2591.254,463,000
Feb 15, 202491.5092.5691.1192.3892.383,812,200
Feb 15, 20241.51 Dividend
Feb 14, 202493.0093.2492.1792.4290.915,036,900
Feb 13, 202493.3093.9991.3992.6691.154,595,600
Feb 12, 202493.1295.0693.0594.6393.084,091,700
Feb 09, 202493.2093.3092.3992.9091.383,669,100
Feb 08, 202494.1594.3892.7193.2091.683,964,300
Feb 07, 202494.6094.7193.5093.8492.313,780,900
Feb 06, 202492.7493.8592.4093.7692.233,723,400
Feb 05, 202494.2594.2592.5892.7391.214,476,900
Feb 02, 202495.2895.4094.2994.8793.323,712,400
Feb 01, 202494.3996.0293.9495.9194.343,297,300
Jan 31, 202495.9495.9494.1694.3592.816,906,800
Jan 30, 202496.1796.5194.7895.7594.193,200,500
Jan 29, 202496.0096.8995.4496.3894.813,800,000
Jan 26, 202496.2296.9095.7995.9994.423,720,200
Jan 25, 202493.7896.2893.6195.9894.416,122,900
Jan 24, 202496.6497.0492.7393.2491.729,366,600
Jan 23, 2024100.86100.8694.1196.1094.5327,210,900
Jan 22, 2024108.50109.41107.40108.02106.264,916,100
Jan 19, 2024106.74108.36105.10107.76106.003,269,500
Jan 18, 2024106.33106.74105.34106.44104.702,493,100
Jan 17, 2024106.85107.66105.53106.08104.352,639,500
Jan 16, 2024107.67108.07106.68107.64105.883,036,400
Jan 12, 2024109.42110.16107.89108.12106.352,918,500
Jan 11, 2024108.30109.00107.21108.92107.142,685,800
Jan 10, 2024109.02109.12107.84108.30106.531,999,800
Jan 09, 2024108.20109.30107.35109.10107.322,458,000
Jan 08, 2024108.26108.96107.59108.86107.082,119,600
Jan 05, 2024107.98109.49107.55108.59106.821,665,200
Jan 04, 2024108.08109.34107.71108.17106.402,775,900
Jan 03, 2024109.23109.46106.80107.79106.032,966,200
Jan 02, 2024108.62110.66108.45110.00108.202,776,800
Dec 29, 2023109.50109.96108.75109.32107.532,414,000
Dec 28, 2023108.66110.18108.65109.69107.902,809,600
Dec 27, 2023108.00109.10107.68108.74106.962,443,800
Dec 26, 2023106.30108.59106.27108.11106.342,786,100
Dec 22, 2023105.88107.41105.75106.33104.592,281,400
Dec 21, 2023104.22105.63104.11105.56103.842,194,200
Dec 20, 2023105.80106.27103.63103.67101.983,247,400
Dec 19, 2023106.37106.75105.89106.25104.512,634,700
Dec 18, 2023107.00107.30105.66105.87104.143,024,000
Dec 15, 2023106.35107.53105.96106.98105.2311,083,200
Dec 14, 2023104.98107.63104.96107.04105.295,764,500
Dec 13, 2023102.00104.2199.71104.19102.495,972,000
Dec 12, 2023103.59103.73102.34102.56100.884,674,300
Dec 11, 2023103.70104.21102.72103.16101.473,485,900
Dec 08, 2023103.37104.91103.00103.37101.683,443,400
Dec 07, 2023103.05103.63102.40103.28101.592,367,600
Dec 06, 2023101.67103.58101.63102.79101.113,582,800
Dec 05, 2023102.75103.00101.44101.69100.033,073,400
Dec 04, 2023100.34103.78100.23103.44101.755,030,200
Dec 01, 202398.84100.2198.1699.8598.222,783,400
Nov 30, 202398.64100.0898.2699.0797.456,012,500
Nov 29, 202399.2599.4598.1298.4796.862,581,600
Nov 28, 202396.9299.1096.5498.5196.904,334,600
Nov 27, 202396.0097.4695.9497.0795.483,293,900
Nov 24, 202395.3095.9895.1295.9594.381,059,900
Nov 22, 202394.9795.7894.6395.3793.812,394,200
Nov 21, 202394.6294.7693.7493.9992.452,708,700
Nov 20, 202395.0295.2594.4694.9893.433,333,300
Nov 17, 202396.2696.3595.0195.3493.787,586,700
Nov 16, 202395.8996.4594.9195.7194.153,061,800
Nov 16, 20231.5 Dividend
Nov 15, 202395.4497.2095.4496.8293.763,790,200
Nov 14, 202394.0095.4993.9394.9791.973,321,400
Nov 13, 202392.7093.1391.9292.6989.762,133,200
Nov 10, 202392.0093.0691.6692.8189.882,395,000
Nov 09, 202392.5893.2191.6591.7088.802,124,200
Nov 08, 202393.4093.4091.2792.3289.403,463,600
Nov 07, 202392.9293.4592.5793.1590.212,204,200
Nov 06, 202393.8393.9292.9793.5290.572,155,700
Nov 03, 202393.5294.8293.0793.8690.902,730,800
Nov 02, 202391.6092.4091.0492.3189.402,629,100
Nov 01, 202391.1691.3589.5790.5687.703,496,600
Oct 31, 202389.4891.5789.4190.9588.084,645,200
Oct 30, 202388.0689.7387.7889.5286.692,643,500
Oct 27, 202389.1289.2486.9787.5284.763,312,800
Oct 26, 202389.7690.5588.3088.6585.853,866,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...