U.S. Markets closed

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
170.95+1.40 (+0.83%)
At close: 4:03PM EDT

170.95 0.00 (0.00%)
After hours: 4:32PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2020170.50173.19169.99170.95170.951,759,150
Oct 19, 2020171.02172.35168.87169.55169.551,909,900
Oct 16, 2020169.94172.07169.22170.97170.972,478,600
Oct 15, 2020166.05169.68165.80169.08169.081,638,100
Oct 14, 2020167.01169.54166.79168.40168.401,435,300
Oct 13, 2020168.30169.45166.00166.63166.631,575,300
Oct 12, 2020169.47170.61168.12168.65168.651,533,600
Oct 09, 2020168.88170.48167.95169.30169.302,015,500
Oct 08, 2020167.30168.15166.13167.71167.711,902,600
Oct 07, 2020165.10167.75164.41166.49166.492,155,400
Oct 06, 2020163.44165.70161.83162.23162.232,021,900
Oct 05, 2020162.25163.50161.76162.75162.751,457,000
Oct 02, 2020156.47161.94156.25160.36160.361,768,600
Oct 01, 2020160.67161.90157.72158.79158.791,989,100
Sep 30, 2020160.93163.10158.61160.18160.183,050,300
Sep 29, 2020161.67161.95158.78159.81159.812,006,700
Sep 28, 2020162.00164.14161.33161.66161.662,098,500
Sep 25, 2020159.31160.98158.86160.27160.271,948,900
Sep 24, 2020159.40161.96158.07160.42160.421,569,700
Sep 23, 2020162.52164.24159.12159.51159.512,248,200
Sep 22, 2020161.06163.67160.42162.34162.342,103,800
Sep 21, 2020165.98166.67159.64161.36161.363,911,700
Sep 18, 2020172.06172.78169.47169.55169.554,084,500
Sep 17, 2020168.00173.20167.19172.38172.382,756,100
Sep 16, 2020167.87171.10167.51169.51169.512,931,700
Sep 15, 2020169.87169.93166.17166.57166.572,056,300
Sep 14, 2020167.66169.43166.43168.46168.462,264,200
Sep 11, 2020163.44166.70163.06166.17166.171,698,500
Sep 10, 2020166.24166.67162.75163.15163.152,054,200
Sep 09, 2020164.00167.34164.00165.70165.702,721,700
Sep 08, 2020165.58165.63161.88163.17163.172,863,900
Sep 04, 2020168.18169.11163.90165.77165.773,267,000
Sep 03, 2020170.00170.42164.99166.31166.313,481,300
Sep 02, 2020165.16170.00165.14169.51169.513,943,700
Sep 01, 2020162.17165.55161.64164.80164.802,901,100
Aug 31, 2020165.16165.75162.09163.02163.022,881,100
Aug 28, 2020164.64166.17163.92165.66165.663,046,300
Aug 27, 2020164.50165.36163.18164.08164.082,325,900
Aug 26, 2020162.87164.77161.69163.90163.902,503,400
Aug 25, 2020164.86165.25162.42163.10163.101,938,500
Aug 24, 2020161.55163.95161.15163.53163.532,604,400
Aug 21, 2020160.93162.69160.74161.71161.712,005,600
Aug 21, 20201.47 Dividend
Aug 20, 2020163.02163.66162.38162.97161.501,990,300
Aug 19, 2020164.94165.69163.78163.97162.492,012,800
Aug 18, 2020164.43165.44163.76164.38162.901,519,100
Aug 17, 2020165.17166.37163.65164.71163.222,068,100
Aug 14, 2020164.61166.30164.52166.10164.601,607,300
Aug 13, 2020165.52167.49164.75165.86164.362,884,000
Aug 12, 2020165.00165.95163.35164.26162.782,079,700
Aug 11, 2020164.13166.64163.04163.38161.913,764,500
Aug 10, 2020158.55161.60158.55161.44159.982,272,800
Aug 07, 2020155.99158.42155.07158.33156.902,184,300
Aug 06, 2020155.93156.49154.68156.00154.592,885,800
Aug 05, 2020152.16155.40152.10155.35153.952,723,400
Aug 04, 2020149.90151.24149.66151.21149.851,935,500
Aug 03, 2020151.09151.42149.31150.41149.052,264,900
Jul 31, 2020151.68151.75148.80150.47149.113,266,400
Jul 30, 2020154.31154.72151.36152.12150.753,113,000
Jul 29, 2020156.50157.53154.92156.25154.843,322,700
Jul 28, 2020155.47157.48153.80155.33153.937,738,800
Jul 27, 2020159.53163.38159.33163.24161.773,198,500
Jul 24, 2020160.05161.60158.72159.84158.402,524,700
Jul 23, 2020159.00159.65158.36159.29157.852,695,100
Jul 22, 2020157.43159.93157.02158.71157.281,899,600
Jul 21, 2020157.00159.63156.99157.80156.382,757,200
Jul 20, 2020158.85158.87156.37156.37154.961,790,100
Jul 17, 2020160.86161.56159.51159.83158.392,551,700
Jul 16, 2020159.25160.91158.04160.50159.051,801,500
Jul 15, 2020159.98161.38159.25159.33157.893,472,300
Jul 14, 2020154.80159.23153.92158.54157.113,198,900
Jul 13, 2020154.35156.93154.16154.80153.402,217,800
Jul 10, 2020151.69153.25150.99152.85151.471,954,500
Jul 09, 2020153.92154.72151.04151.45150.082,190,000
Jul 08, 2020155.07155.60153.87154.58153.191,662,000
Jul 07, 2020156.08157.10154.69154.82153.421,571,700
Jul 06, 2020158.87159.96157.05158.10156.672,099,500
Jul 02, 2020157.62158.88156.46157.04155.621,982,800
Jul 01, 2020156.34157.80155.31155.43154.031,625,600
Jun 30, 2020154.91156.71154.05155.99154.582,941,600
Jun 29, 2020153.90156.51153.48155.57154.172,145,100
Jun 26, 2020154.60154.78151.53152.52151.142,826,400
Jun 25, 2020152.05155.05150.10154.67153.272,060,700
Jun 24, 2020156.29156.73151.71152.22150.853,042,800
Jun 23, 2020157.96158.67156.24157.84156.422,301,800
Jun 22, 2020157.00157.42155.48156.69155.282,020,900
Jun 19, 2020161.35162.09156.47158.15156.726,405,200
Jun 18, 2020158.07159.83157.59159.21157.771,806,100
Jun 17, 2020160.20160.87158.97159.22157.781,714,600
Jun 16, 2020162.85163.38156.89159.67158.233,386,700
Jun 15, 2020150.88159.62150.49157.73156.314,093,800
Jun 12, 2020156.28157.42151.73154.87153.472,998,800
Jun 11, 2020160.06160.25152.31152.38151.015,016,600
Jun 10, 2020166.90167.34163.81163.90162.422,551,300
Jun 09, 2020165.48167.96164.08166.70165.203,161,600
Jun 08, 2020167.10169.54165.27166.87165.362,987,600
Jun 05, 2020165.00168.35165.00167.41165.904,527,200
Jun 04, 2020159.76162.58159.18162.55161.082,880,700
Jun 03, 2020159.35161.66158.52161.21159.763,674,300
Jun 02, 2020156.75158.60156.63157.64156.222,333,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...