MMM - 3M Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2018201.26201.90196.91197.03197.03865,825
Dec 10, 2018198.36198.95193.64198.32198.321,980,300
Dec 07, 2018202.62204.37197.01198.24198.242,254,500
Dec 06, 2018199.61203.08198.19202.68202.682,991,800
Dec 04, 2018208.06208.55202.09202.20202.202,698,700
Dec 03, 2018211.21211.95207.05208.76208.762,493,400
Nov 30, 2018204.36207.92203.98207.92207.923,171,900
Nov 29, 2018203.87205.84202.66204.56204.561,569,200
Nov 28, 2018201.99204.35199.42204.34204.342,184,400
Nov 27, 2018199.12201.32196.78200.69200.692,079,600
Nov 26, 2018198.57201.83197.32199.86199.862,321,000
Nov 23, 2018197.76198.68196.79196.80196.80999,900
Nov 21, 2018199.68201.18198.66198.69198.691,832,700
Nov 21, 20181.36 Dividend
Nov 20, 2018203.58204.14200.19200.51199.152,677,200
Nov 19, 2018207.83208.05204.37205.58204.193,220,400
Nov 16, 2018203.24209.77202.60209.00207.582,620,400
Nov 15, 2018197.73205.13196.24204.91203.523,157,500
Nov 14, 2018200.80201.04196.29198.06196.722,797,700
Nov 13, 2018197.52200.88197.16198.37197.022,168,800
Nov 12, 2018200.57200.77196.50197.04195.702,770,000
Nov 09, 2018204.00204.00199.70201.10199.742,429,300
Nov 08, 2018201.00204.27200.73204.07202.692,534,000
Nov 07, 2018197.19201.40195.41201.29199.922,444,400
Nov 06, 2018193.27195.50193.00195.30193.981,900,200
Nov 05, 2018193.50194.56192.21193.25191.942,886,500
Nov 02, 2018193.66194.47191.60192.81191.503,069,600
Nov 01, 2018190.61193.21190.09192.22190.922,242,800
Oct 31, 2018190.70192.12189.67190.26188.972,845,100
Oct 30, 2018186.83190.08185.00189.81188.522,919,600
Oct 29, 2018187.85188.88183.16185.79184.532,867,600
Oct 26, 2018183.31186.66181.98184.95183.703,546,200
Oct 25, 2018186.57187.48182.36184.99183.743,535,200
Oct 24, 2018192.10192.96183.97184.54183.295,003,500
Oct 23, 2018188.80194.89184.50192.55191.248,255,600
Oct 22, 2018201.25203.40199.69201.36199.993,263,300
Oct 19, 2018200.12201.10198.37199.85198.493,167,300
Oct 18, 2018202.34202.52198.40200.38199.022,339,400
Oct 17, 2018201.79203.77200.45202.93201.551,824,200
Oct 16, 2018200.46202.52199.23202.33200.961,939,500
Oct 15, 2018197.82200.70197.42198.94197.591,812,800
Oct 12, 2018200.87202.55195.93198.23196.892,798,100
Oct 11, 2018201.15202.91196.50196.73195.403,497,200
Oct 10, 2018209.19209.19201.55202.15200.783,525,200
Oct 09, 2018212.68213.11209.64210.42208.992,947,400
Oct 08, 2018213.13214.58212.26214.37212.921,666,700
Oct 05, 2018214.35215.03211.06213.19211.742,140,300
Oct 04, 2018214.85215.66212.04213.84212.391,682,500
Oct 03, 2018216.00217.34214.94215.76214.302,139,200
Oct 02, 2018212.38215.84212.10215.71214.251,749,400
Oct 01, 2018212.40213.40211.31212.19210.751,828,800
Sep 28, 2018209.53211.28208.87210.71209.282,500,200
Sep 27, 2018212.00212.87210.00210.11208.681,609,800
Sep 26, 2018211.49212.59210.64211.07209.641,677,700
Sep 25, 2018214.13214.13210.28210.64209.212,090,600
Sep 24, 2018215.39215.87212.69213.51212.062,044,800
Sep 21, 2018217.32217.87215.61216.33214.865,563,700
Sep 20, 2018214.70217.00213.26215.27213.812,075,100
Sep 19, 2018211.77214.14211.63213.12211.671,884,500
Sep 18, 2018210.24211.83208.43211.53210.101,652,900
Sep 17, 2018207.46210.19207.30209.53208.111,610,400
Sep 14, 2018208.84210.30207.15207.88206.471,721,600
Sep 13, 2018207.34209.14206.55209.05207.632,171,300
Sep 12, 2018212.30214.76205.90206.71205.314,937,000
Sep 11, 2018211.36212.22210.00211.78210.341,967,500
Sep 10, 2018213.68216.37212.86212.93211.492,399,700
Sep 07, 2018212.24212.97209.97212.57211.132,739,200
Sep 06, 2018212.00213.37211.07212.74211.302,363,500
Sep 05, 2018208.29211.91207.35211.83210.391,951,500
Sep 04, 2018210.55210.75207.55208.60207.192,108,500
Aug 31, 2018209.57211.72209.44210.92209.491,943,500
Aug 30, 2018209.71211.09209.23210.22208.792,240,800
Aug 29, 2018209.17210.97208.51210.46209.032,110,300
Aug 28, 2018208.97210.12208.48209.43208.012,136,700
Aug 27, 2018206.18208.50205.85208.33206.921,777,200
Aug 24, 2018203.28205.49203.07205.29203.901,676,600
Aug 23, 2018203.00203.15201.46202.75201.371,367,300
Aug 23, 20181.36 Dividend
Aug 22, 2018205.77205.77203.40204.26201.521,461,300
Aug 21, 2018205.00206.04204.39205.69202.931,709,700
Aug 20, 2018205.72205.80203.66204.60201.862,091,700
Aug 17, 2018203.28204.99201.89204.77202.031,598,900
Aug 16, 2018202.02203.43201.82203.15200.431,640,200
Aug 15, 2018199.25201.76197.11201.39198.692,028,900
Aug 14, 2018199.78201.08199.41200.52197.831,719,000
Aug 13, 2018202.02202.79199.50199.84197.161,587,200
Aug 10, 2018203.81204.13201.00201.96199.251,893,200
Aug 09, 2018207.14207.97204.49204.78202.041,811,400
Aug 08, 2018208.49209.04206.77207.14204.371,052,100
Aug 07, 2018208.01209.61207.37208.57205.781,314,600
Aug 06, 2018207.45207.46205.24206.70203.931,063,800
Aug 03, 2018205.92207.58205.20207.29204.511,299,900
Aug 02, 2018205.95205.99203.85205.53202.781,699,700
Aug 01, 2018210.98211.06206.87207.05204.282,066,600
Jul 31, 2018207.23212.78206.50212.32209.483,573,100
Jul 30, 2018208.25209.25204.76205.12202.372,040,500
Jul 27, 2018208.68210.60206.85207.42204.642,248,000
Jul 26, 2018204.89208.44204.65207.96205.172,848,300
Jul 25, 2018200.63204.49200.52204.38201.643,345,200
Jul 24, 2018192.94202.19190.57200.68197.998,186,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...