MMM - 3M Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019217.98219.67217.66218.29218.29529,681
Apr 17, 2019217.63219.33217.18217.64217.641,977,600
Apr 16, 2019216.59217.67215.48216.90216.901,549,600
Apr 15, 2019216.84217.36214.90215.83215.831,483,300
Apr 12, 2019215.10217.49214.35217.42217.421,922,400
Apr 11, 2019211.71213.71211.44213.53213.531,181,200
Apr 10, 2019212.42212.71210.72212.11212.111,348,600
Apr 09, 2019214.42214.57211.82211.96211.961,516,500
Apr 08, 2019214.71215.07213.47215.02215.021,130,000
Apr 05, 2019215.88216.49214.80215.41215.411,391,100
Apr 04, 2019213.50215.27212.33215.03215.031,560,900
Apr 03, 2019212.95213.93212.44213.13213.131,570,000
Apr 02, 2019212.24212.70211.00212.13212.131,413,500
Apr 01, 2019209.89212.39209.26211.94211.942,588,400
Mar 29, 2019209.29209.50206.20207.78207.782,858,300
Mar 28, 2019208.00208.74206.64208.53208.531,670,600
Mar 27, 2019207.40207.94205.13207.16207.162,004,000
Mar 26, 2019205.00207.64204.77207.24207.241,895,600
Mar 25, 2019203.46205.47202.25203.21203.212,020,600
Mar 22, 2019208.29208.49204.47204.66204.662,716,100
Mar 21, 2019206.80210.16205.97209.61209.612,288,100
Mar 20, 2019209.00210.51207.29208.30208.301,734,600
Mar 19, 2019209.10210.54208.31209.02209.022,351,600
Mar 18, 2019208.44208.60205.61208.49208.491,843,600
Mar 15, 2019208.40208.66206.79208.08208.084,394,700
Mar 14, 2019206.70207.45205.73207.38207.381,793,400
Mar 13, 2019206.83207.30205.63206.66206.662,036,700
Mar 12, 2019207.84208.39205.38205.80205.802,115,100
Mar 11, 2019201.88207.16201.66207.10207.102,385,300
Mar 08, 2019198.38201.17198.00200.89200.891,724,500
Mar 07, 2019202.56202.56198.50199.86199.863,339,600
Mar 06, 2019204.73204.79202.76202.80202.801,825,300
Mar 05, 2019205.58207.25203.84203.84203.842,744,500
Mar 04, 2019208.99209.98205.74206.86206.861,989,900
Mar 01, 2019208.81209.76206.90207.49207.491,754,400
Feb 28, 2019209.05209.05206.96207.39207.392,121,700
Feb 27, 2019209.60209.69208.16209.03209.031,540,600
Feb 26, 2019210.58211.59209.37209.38209.381,671,300
Feb 25, 2019210.47211.35210.34210.58210.582,183,500
Feb 22, 2019207.77209.66207.15209.35209.351,534,200
Feb 21, 2019208.16209.11207.25207.77207.771,737,600
Feb 20, 2019208.93208.97207.32208.53208.531,879,100
Feb 19, 2019207.91209.15207.39208.41208.411,534,400
Feb 15, 2019206.46208.97206.00208.86208.862,000,400
Feb 14, 2019206.59207.12204.05204.93204.932,229,700
Feb 14, 20191.44 Dividend
Feb 13, 2019207.09210.40206.59209.72208.282,967,300
Feb 12, 2019202.87206.79202.19206.57205.152,623,000
Feb 11, 2019200.93201.20199.64200.91199.531,513,500
Feb 08, 2019199.22199.85197.90199.82198.451,451,800
Feb 07, 2019201.02202.40198.86199.84198.471,949,400
Feb 06, 2019201.22203.08200.25202.57201.181,672,400
Feb 05, 2019200.72201.13199.73201.12199.742,036,900
Feb 04, 2019199.01200.26196.25200.21198.841,973,600
Feb 01, 2019201.49201.77198.29199.16197.792,239,400
Jan 31, 2019198.80200.89197.74200.30198.923,338,400
Jan 30, 2019198.22200.11194.63199.27197.902,168,100
Jan 29, 2019195.01199.89194.20196.95195.604,311,100
Jan 28, 2019193.14193.45191.07193.20191.873,156,600
Jan 25, 2019194.72197.16194.46195.90194.552,320,100
Jan 24, 2019192.26193.17191.51192.52191.201,582,800
Jan 23, 2019192.63194.00190.28192.29190.971,652,900
Jan 22, 2019194.22194.49190.43192.26190.942,709,600
Jan 18, 2019194.34196.40192.36195.86194.522,746,600
Jan 17, 2019188.56192.90187.90191.71190.391,978,900
Jan 16, 2019188.51190.44188.42189.48188.182,492,100
Jan 15, 2019188.84190.68187.86188.94187.642,737,300
Jan 14, 2019190.64192.83189.80192.17190.851,914,400
Jan 11, 2019191.84192.69190.86192.21190.892,359,900
Jan 10, 2019190.87193.81189.40193.60192.271,939,300
Jan 09, 2019193.25193.94191.38192.30190.982,163,600
Jan 08, 2019193.00194.11189.58191.68190.362,479,800
Jan 07, 2019191.36192.30188.66190.88189.572,162,200
Jan 04, 2019186.75191.98186.03191.32190.012,995,100
Jan 03, 2019188.28188.28182.89183.76182.503,358,200
Jan 02, 2019187.82190.99186.70190.95189.642,475,200
Dec 31, 2018190.34191.65188.50190.54189.231,804,400
Dec 28, 2018191.81192.30188.57189.37188.072,311,400
Dec 27, 2018183.50190.70182.88190.70189.392,809,000
Dec 26, 2018179.38186.33176.87186.26184.982,925,500
Dec 24, 2018181.89183.54178.51178.62177.392,249,500
Dec 21, 2018187.86190.50183.64183.75182.496,699,200
Dec 20, 2018189.11191.12185.50187.38186.093,609,200
Dec 19, 2018196.00198.23189.70189.96188.663,266,500
Dec 18, 2018193.39196.92193.15194.56193.222,636,300
Dec 17, 2018195.84198.25191.85192.82191.502,547,600
Dec 14, 2018200.12201.57195.85196.10194.752,473,200
Dec 13, 2018201.43202.40199.52202.13200.741,831,700
Dec 12, 2018200.60202.62199.70199.81198.441,919,000
Dec 11, 2018201.26202.00196.14197.46196.101,828,900
Dec 10, 2018198.36198.95193.64198.32196.961,980,300
Dec 07, 2018202.62204.37197.01198.24196.882,254,500
Dec 06, 2018199.61203.08198.19202.68201.292,991,800
Dec 04, 2018208.06208.55202.09202.20200.812,698,700
Dec 03, 2018211.21211.95207.05208.76207.332,493,400
Nov 30, 2018204.36207.92203.98207.92206.493,171,900
Nov 29, 2018203.87205.84202.66204.56203.161,569,200
Nov 28, 2018201.99204.35199.42204.34202.942,184,400
Nov 27, 2018199.12201.32196.78200.69199.312,079,600
Nov 26, 2018198.57201.83197.32199.86198.492,321,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...