MMM - 3M Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017228.43229.92227.74229.36229.361,732,100
Nov 16, 2017227.79229.99227.79229.42229.421,224,800
Nov 15, 2017228.07228.51226.04227.40227.401,512,100
Nov 14, 2017228.14229.96226.75229.33229.331,393,200
Nov 13, 2017226.73228.43226.26228.22228.221,765,300
Nov 10, 2017227.47228.44226.16227.45227.451,295,800
Nov 09, 2017228.54229.40227.05228.39228.391,575,800
Nov 08, 2017229.84230.65229.38229.83229.831,510,200
Nov 07, 2017230.38230.77229.14230.05230.051,553,600
Nov 06, 2017232.22232.63230.15230.31230.311,334,700
Nov 03, 2017231.56232.58230.92232.22232.221,582,700
Nov 02, 2017230.24232.80229.55232.23232.231,609,500
Nov 01, 2017231.00231.76229.11230.18230.181,389,900
Oct 31, 2017231.38231.60229.81230.19230.191,908,200
Oct 30, 2017233.66233.66230.64231.02231.022,722,600
Oct 27, 2017234.23234.95232.55234.74234.742,000,400
Oct 26, 2017238.26238.80232.31232.94232.943,385,000
Oct 25, 2017235.01237.94233.94237.68237.684,114,500
Oct 24, 2017229.00238.90228.99234.65234.656,508,400
Oct 23, 2017221.76222.78221.20221.55221.552,161,300
Oct 20, 2017219.95221.32219.19221.32221.321,647,800
Oct 19, 2017218.49219.25217.47219.24219.241,369,000
Oct 18, 2017217.52218.64217.37218.27218.271,413,600
Oct 17, 2017218.49218.72216.47217.75217.752,150,800
Oct 16, 2017217.70218.73217.20218.72218.721,185,200
Oct 13, 2017218.83219.76216.80217.72217.721,461,600
Oct 12, 2017216.60217.64216.29217.59217.591,908,000
Oct 11, 2017216.75216.86214.66216.51216.512,052,900
Oct 10, 2017217.38217.60216.55216.75216.751,170,900
Oct 09, 2017215.96217.21215.69216.68216.681,054,600
Oct 06, 2017216.00216.54215.27216.52216.521,650,800
Oct 05, 2017216.49217.61215.90216.37216.371,740,500
Oct 04, 2017214.85216.94214.50216.52216.521,636,400
Oct 03, 2017212.62214.60211.38214.57214.571,634,900
Oct 02, 2017210.73212.79210.03212.76212.761,292,100
Sep 29, 2017209.06209.90208.73209.90209.901,632,200
Sep 28, 2017208.30209.88208.25209.55209.552,092,800
Sep 27, 2017211.09211.38208.16209.48209.481,865,100
Sep 26, 2017211.26212.83210.93211.03211.031,224,600
Sep 25, 2017210.98211.22209.37210.73210.731,609,200
Sep 22, 2017209.64211.30209.28210.76210.761,493,300
Sep 21, 2017210.90211.62210.24210.44210.441,382,400
Sep 20, 2017211.77212.60208.31210.51210.512,987,200
Sep 19, 2017214.23214.65212.85213.56213.561,429,700
Sep 18, 2017214.00214.04212.57213.76213.761,272,400
Sep 15, 2017212.59214.12210.66213.35213.353,636,400
Sep 14, 2017209.15211.91208.74211.43211.431,984,200
Sep 13, 2017209.12210.29208.57209.49209.491,129,600
Sep 12, 2017209.91210.96209.26209.64209.641,441,200
Sep 11, 2017206.46209.78206.09209.56209.561,806,700
Sep 08, 2017204.35206.12203.16205.69205.691,474,000
Sep 07, 2017201.47204.71201.47204.46204.461,701,500
Sep 06, 2017201.75202.25201.24202.05202.052,236,200
Sep 05, 2017202.25202.53200.51200.98200.981,934,500
Sep 01, 2017204.61204.91203.23203.56203.561,413,000
Aug 31, 2017204.32204.62203.02204.32204.321,567,900
Aug 30, 2017202.92203.69202.00203.69203.691,196,200
Aug 29, 2017202.20203.08201.33202.92202.92991,300
Aug 28, 2017202.78203.27201.85202.46202.461,174,700
Aug 25, 2017203.44203.45202.05202.13202.131,238,100
Aug 24, 2017203.89203.89201.96202.12202.121,230,800
Aug 23, 2017204.05204.10202.32202.67202.671,267,300
Aug 23, 20171.175 Dividend
Aug 22, 2017205.20205.86204.63205.46204.292,091,200
Aug 21, 2017203.80204.90203.01204.55203.381,567,600
Aug 18, 2017205.35205.63203.45203.53202.371,838,600
Aug 17, 2017207.79208.12205.28205.35204.181,396,500
Aug 16, 2017207.21208.63206.62207.92206.731,704,300
Aug 15, 2017207.00207.84206.51207.18206.001,048,500
Aug 14, 2017206.66207.63206.07207.37206.181,254,200
Aug 11, 2017206.85206.85205.63205.98204.801,452,800
Aug 10, 2017205.62207.16205.18206.23205.051,571,500
Aug 09, 2017206.69207.91205.59206.48205.301,622,200
Aug 08, 2017206.83207.89205.69206.43205.251,856,300
Aug 07, 2017207.90208.40206.68207.44206.251,172,600
Aug 04, 2017207.95208.61206.11207.65206.461,522,700
Aug 03, 2017205.91207.64205.12207.62206.432,054,200
Aug 02, 2017203.19205.60202.82205.41204.242,029,600
Aug 01, 2017202.29203.31201.76203.18202.022,015,100
Jul 31, 2017200.00201.66199.81201.17200.021,833,600
Jul 28, 2017200.79201.04198.69199.72198.581,488,000
Jul 27, 2017199.14200.56197.67200.05198.912,174,500
Jul 26, 2017200.45201.15198.55199.03197.892,922,100
Jul 25, 2017202.65204.50197.17199.39198.256,593,000
Jul 24, 2017211.20211.66210.00210.00208.802,165,200
Jul 21, 2017211.65211.84209.48211.16209.952,246,200
Jul 20, 2017212.21213.41212.06212.45211.241,347,400
Jul 19, 2017211.51212.11211.17212.10210.89825,300
Jul 18, 2017210.68211.52210.30211.31210.101,562,600
Jul 17, 2017212.20212.20210.59211.68210.471,311,300
Jul 14, 2017211.52212.24210.63211.77210.561,062,000
Jul 13, 2017211.20212.00210.18211.09209.881,138,800
Jul 12, 2017210.91212.78210.27211.30210.091,447,900
Jul 11, 2017210.41211.20208.00209.66208.461,268,100
Jul 10, 2017209.60211.74208.99210.49209.291,308,400
Jul 07, 2017208.50210.15208.05209.59208.391,531,000
Jul 06, 2017209.05209.72207.89208.02206.831,189,900
Jul 05, 2017210.00210.24209.41209.76208.561,065,300
Jul 03, 2017209.14210.34208.75209.83208.631,040,200
Jun 30, 2017209.91209.91207.85208.19207.001,770,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...