MMM - 3M Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 2019166.88166.90164.52165.62165.621,922,248
Nov 21, 20191.44 Dividend
Nov 20, 2019169.79170.00167.15167.77166.332,689,500
Nov 19, 2019171.72171.72169.53170.68169.221,791,800
Nov 18, 2019170.79171.20169.17170.54169.082,364,600
Nov 15, 2019171.66172.69171.04171.88170.402,616,900
Nov 14, 2019169.98172.32169.93170.93169.461,613,900
Nov 13, 2019170.11171.39169.58170.55169.091,638,800
Nov 12, 2019170.36172.07170.03170.84169.371,740,400
Nov 11, 2019172.50172.50169.65170.11168.652,664,300
Nov 08, 2019174.58174.87172.11173.15171.661,615,600
Nov 07, 2019175.73176.71173.79174.52173.023,358,800
Nov 06, 2019174.91175.00172.36174.00172.513,012,900
Nov 05, 2019175.00175.46173.77175.27173.772,304,300
Nov 04, 2019171.62175.00171.62174.90173.404,142,800
Nov 01, 2019166.94170.15166.72170.09168.632,467,400
Oct 31, 2019168.51168.56163.55164.99163.572,653,100
Oct 30, 2019168.23168.57167.03168.37166.921,780,100
Oct 29, 2019168.03169.95167.51168.81167.362,669,200
Oct 28, 2019166.48169.71166.20169.06167.613,138,000
Oct 25, 2019162.51167.63162.13166.09164.663,104,700
Oct 24, 2019165.16165.25159.63161.89160.505,953,300
Oct 23, 2019167.41168.76166.56168.76167.312,712,300
Oct 22, 2019166.27168.91165.10167.54166.102,064,000
Oct 21, 2019165.47166.15164.76165.94164.521,998,600
Oct 18, 2019163.56164.27162.98163.10161.702,693,700
Oct 17, 2019163.14165.49163.08163.54162.141,944,600
Oct 16, 2019163.10164.20162.12162.18160.791,935,200
Oct 15, 2019159.35164.02159.35162.98161.583,098,600
Oct 14, 2019158.04162.39157.34160.51159.133,269,800
Oct 11, 2019154.13159.60154.11158.10156.744,670,200
Oct 10, 2019150.95153.09150.87152.31151.003,192,000
Oct 09, 2019152.34152.44150.79150.99149.693,358,600
Oct 08, 2019152.33152.80150.58150.74149.452,781,800
Oct 07, 2019155.00155.35153.52153.52152.202,471,200
Oct 04, 2019155.23156.05154.40155.82154.482,646,400
Oct 03, 2019155.14155.46150.81155.23153.903,025,700
Oct 02, 2019157.06157.22154.63155.65154.312,972,300
Oct 01, 2019165.00165.21158.17158.38157.023,271,500
Sep 30, 2019165.21165.57163.94164.40162.992,508,500
Sep 27, 2019164.48165.64163.52164.53163.122,870,300
Sep 26, 2019164.00164.41162.80163.83162.422,763,300
Sep 25, 2019164.76164.98163.69164.00162.592,758,200
Sep 24, 2019167.05167.55164.16164.74163.332,986,800
Sep 23, 2019165.49167.43164.50166.76165.331,938,600
Sep 20, 2019167.43169.17166.48166.76165.333,698,900
Sep 19, 2019167.39168.81166.91167.07165.641,623,000
Sep 18, 2019167.61168.05165.25167.44166.002,096,700
Sep 17, 2019167.76168.57166.50168.07166.632,716,400
Sep 16, 2019171.21171.21167.91169.67168.212,459,300
Sep 13, 2019170.59172.48169.86171.44169.972,534,200
Sep 12, 2019169.62171.85168.61170.58169.122,870,400
Sep 11, 2019169.86169.89165.37168.08166.643,579,100
Sep 10, 2019166.16169.10166.01168.86167.413,240,200
Sep 09, 2019165.00167.85164.69165.94164.523,091,300
Sep 06, 2019164.64164.88162.95163.94162.531,762,300
Sep 05, 2019162.50166.41162.39164.23162.822,421,400
Sep 04, 2019159.83160.63158.99160.07158.701,506,600
Sep 03, 2019161.40161.63157.26158.64157.281,835,800
Aug 30, 2019161.57162.15160.41161.72160.331,967,000
Aug 29, 2019159.30161.03159.05160.36158.983,170,500
Aug 28, 2019155.10157.78154.00157.55156.202,346,900
Aug 27, 2019157.33157.48155.40155.75154.412,281,100
Aug 26, 2019157.01157.47155.08156.12154.782,215,300
Aug 23, 2019160.08160.35155.27155.85154.514,223,900
Aug 22, 2019162.00162.93160.15160.88159.501,441,600
Aug 21, 2019162.69163.65161.05161.15159.771,623,600
Aug 20, 2019163.11163.11160.96161.01159.632,061,700
Aug 19, 2019163.71163.95161.78162.95161.553,198,000
Aug 16, 2019157.84161.91157.45161.50160.113,481,800
Aug 15, 2019158.06159.70155.63156.84155.494,452,700
Aug 15, 20191.44 Dividend
Aug 14, 2019162.50162.87158.67158.81156.024,056,100
Aug 13, 2019162.56167.88162.15164.88161.983,244,600
Aug 12, 2019163.02164.78161.55162.10159.251,473,800
Aug 09, 2019164.54164.75162.03163.47160.601,582,100
Aug 08, 2019164.37165.49163.55164.22161.333,260,100
Aug 07, 2019162.00163.95158.04163.64160.765,993,200
Aug 06, 2019164.82165.48162.90163.71160.833,494,800
Aug 05, 2019168.95169.02164.42164.71161.822,894,700
Aug 02, 2019172.86172.92169.81170.55167.552,423,100
Aug 01, 2019174.79177.67173.03173.36170.312,381,200
Jul 31, 2019177.65178.02173.40174.72171.653,015,800
Jul 30, 2019175.66177.81173.80177.63174.511,978,900
Jul 29, 2019173.83177.62173.66176.76173.652,638,900
Jul 26, 2019177.63178.39170.57173.98170.924,016,100
Jul 25, 2019187.01187.72176.66178.13175.007,362,000
Jul 24, 2019176.93180.29176.26179.42176.273,532,300
Jul 23, 2019176.00178.02175.65177.52174.402,360,700
Jul 22, 2019172.81175.21172.13174.64171.572,004,400
Jul 19, 2019173.01173.99172.21172.61169.582,360,300
Jul 18, 2019174.42175.14172.40173.06170.022,221,800
Jul 17, 2019176.35176.49174.10174.67171.602,947,400
Jul 16, 2019172.75177.25172.72176.49173.393,918,900
Jul 15, 2019173.38174.25171.21172.84169.802,187,500
Jul 12, 2019170.10173.36169.25173.34170.293,160,700
Jul 11, 2019166.30169.09165.87169.04166.072,814,800
Jul 10, 2019166.19167.32165.57165.70162.792,661,700
Jul 09, 2019166.82167.45164.29165.70162.794,536,100
Jul 08, 2019169.92170.48168.77169.19166.222,285,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...