MMM - 3M Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2018201.7600201.8300199.5100201.7698201.7698826,655
Jul 18, 2018202.2200203.1700201.3500202.2000202.20001,912,000
Jul 17, 2018200.9900203.0700200.1300202.0700202.07001,920,600
Jul 16, 2018201.5500201.5800200.0800201.1100201.11001,468,000
Jul 13, 2018200.2700201.7900200.0000201.1800201.18001,625,400
Jul 12, 2018199.1700200.0000197.4000199.3200199.32001,733,500
Jul 11, 2018199.8200199.8200197.4900197.6800197.68001,853,100
Jul 10, 2018201.0000202.5800200.3900201.4800201.48001,688,700
Jul 09, 2018198.1400200.8400198.0700200.5300200.53001,967,100
Jul 06, 2018197.0900198.0600196.3900197.4600197.46001,624,500
Jul 05, 2018197.0700197.4800195.0300197.3400197.34002,019,300
Jul 03, 2018196.4900198.9500195.5000195.8300195.83001,228,900
Jul 02, 2018195.4600195.8900193.5100195.5200195.52001,815,500
Jun 29, 2018196.4700199.4200196.4600196.7200196.72002,671,600
Jun 28, 2018195.5000196.8500194.2100195.9700195.97001,978,700
Jun 27, 2018196.5700199.9000194.7600194.9200194.92002,889,700
Jun 26, 2018196.8400197.9500195.9800196.5800196.58002,140,200
Jun 25, 2018195.9800196.3300193.6400195.8000195.80002,922,500
Jun 22, 2018197.3900197.4400195.1800196.5000196.50002,290,100
Jun 21, 2018197.8400197.8400194.5900195.5200195.52002,420,400
Jun 20, 2018199.3400200.0000197.2600198.0800198.08002,348,300
Jun 19, 2018201.2600201.8300198.3300199.3900199.39003,206,800
Jun 18, 2018202.5300204.5700200.2500204.1700204.17002,842,800
Jun 15, 2018202.5500205.0600200.1100204.9700204.97005,449,500
Jun 14, 2018205.7600206.2700203.5000203.6300203.63002,221,500
Jun 13, 2018205.1400205.6600203.7300204.8900204.89002,097,900
Jun 12, 2018205.6700205.9500203.9500204.9200204.92001,806,100
Jun 11, 2018206.5900206.7900205.0000205.1200205.12002,302,900
Jun 08, 2018204.9800206.7500204.4100206.5900206.59002,170,200
Jun 07, 2018204.1800205.8900203.7600205.0700205.07002,279,200
Jun 06, 2018201.8400204.0500201.5500203.8600203.86002,297,300
Jun 05, 2018201.0800202.1000200.8900201.2000201.20002,246,100
Jun 04, 2018200.7300201.6900200.0700201.0600201.06002,406,200
Jun 01, 2018198.7500200.4200198.2800199.5900199.59001,819,600
May 31, 2018198.1100198.4500196.2600197.2300197.23005,253,100
May 30, 2018197.0900199.3800196.7000198.6800198.68002,143,100
May 29, 2018198.0000198.5100195.1000195.7400195.74002,345,600
May 25, 2018198.3300199.4100197.9300199.0300199.03001,686,500
May 24, 2018198.8300200.1800196.9300199.4100199.41002,024,800
May 23, 2018197.7400198.8000196.5600198.6700198.67002,733,700
May 22, 2018201.9600202.1100198.7300198.9700198.97002,313,900
May 21, 2018200.5000202.9300200.0000201.7600201.76002,126,500
May 18, 2018200.2800200.7600198.4500198.9600198.96002,925,700
May 17, 2018199.2700201.4000198.6900200.3600200.36002,265,800
May 17, 20181.36 Dividend
May 16, 2018200.5200201.0400199.0500200.2100198.85002,913,500
May 15, 2018204.9600205.5700201.6400202.4100201.03512,259,200
May 14, 2018205.6700206.0400204.6700205.7600204.36233,385,900
May 11, 2018204.7400205.3700203.6600205.1600203.76643,155,700
May 10, 2018202.6100205.6800202.3900205.0300203.63732,700,800
May 09, 2018202.0300204.7300201.3700203.4200202.03823,361,300
May 08, 2018200.0000202.1100199.5600201.7400200.36963,273,500
May 07, 2018200.0600201.0000199.5800200.2600198.89972,863,400
May 04, 2018195.0700199.9300194.0600199.3600198.00583,071,700
May 03, 2018194.5200196.7000192.3500195.6800194.35083,425,900
May 02, 2018195.1500196.4100194.0200194.5000193.17884,017,600
May 01, 2018194.0300195.5400191.4400195.0200193.69534,710,500
Apr 30, 2018196.9600198.3400194.1800194.3900193.06954,008,700
Apr 27, 2018196.7700197.1100194.4000196.1200194.78783,354,800
Apr 26, 2018198.6800199.6300196.1700197.0900195.75124,124,300
Apr 25, 2018201.1000201.7500197.0100198.8400197.48936,205,400
Apr 24, 2018206.5000206.5000196.8900201.1300199.763811,671,400
Apr 23, 2018218.0200218.7300214.7500215.8800214.41362,520,700
Apr 20, 2018218.4100220.2800216.7400217.7500216.27092,634,300
Apr 19, 2018218.0400219.3000217.0300218.8500217.36341,453,100
Apr 18, 2018220.3900221.0100219.1600219.5200218.02881,599,300
Apr 17, 2018219.1500221.6900218.7400220.0900218.59501,853,500
Apr 16, 2018217.2000219.2700216.5900217.7000216.22122,060,500
Apr 13, 2018218.0900218.6800214.4600215.5200214.05602,034,500
Apr 12, 2018215.7200217.6800215.0100216.4200214.94992,292,900
Apr 11, 2018214.2000215.8900213.5000214.3300212.87411,819,800
Apr 10, 2018215.3200218.7100215.2300216.9800215.50612,857,400
Apr 09, 2018213.7500216.8600212.4000212.8100211.36442,186,100
Apr 06, 2018217.4000218.8500211.0000212.2500210.80822,503,900
Apr 05, 2018218.6400220.3100216.5600218.6700217.18462,879,900
Apr 04, 2018212.3900217.9200211.1200217.5600216.08222,488,800
Apr 03, 2018213.0000216.4600210.9300216.3300214.86053,006,800
Apr 02, 2018218.0500218.7200209.4700212.6200211.17573,840,800
Mar 29, 2018217.7900221.3800217.4600219.5200218.02882,643,000
Mar 28, 2018217.2300219.6600214.9100216.5400215.06912,522,900
Mar 27, 2018221.0200221.8600214.7300215.8700214.40362,696,700
Mar 26, 2018217.8600220.8000215.1800220.2400218.74393,574,000
Mar 23, 2018223.5000224.2700215.2700215.3600213.89714,221,200
Mar 22, 2018232.0400232.1200222.8000223.1700221.65404,295,500
Mar 21, 2018233.0000237.2200232.3100234.1400232.54951,588,300
Mar 20, 2018232.1200234.3900231.5800232.4500230.87101,728,000
Mar 19, 2018236.0100236.3300230.2600231.5600229.98702,621,700
Mar 16, 2018235.6700238.1700235.6700237.2200235.60864,858,000
Mar 15, 2018235.2200238.0800234.2000235.8700234.26781,770,500
Mar 14, 2018238.8000239.3200233.8500234.2900232.69852,239,700
Mar 13, 2018240.9000242.9700236.8900237.5700235.95622,009,900
Mar 12, 2018242.1000243.1000239.3000239.8000238.17112,151,300
Mar 09, 2018238.0000241.3700236.1700241.3500239.71061,840,900
Mar 08, 2018236.3500237.6900234.1200236.3400234.73461,955,200
Mar 07, 2018231.2200236.2200230.5900235.5700233.96982,213,800
Mar 06, 2018234.0500235.9200230.8000233.6600232.07282,091,100
Mar 05, 2018230.0000233.7100228.5300232.8100231.22862,235,300
Mar 02, 2018229.7500231.2700226.3300230.3700228.80512,912,800
Mar 01, 2018236.1500236.8300229.5300231.3400229.76853,487,100
Feb 28, 2018241.6400242.2800235.4000235.5100233.91022,461,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...