U.S. Markets closed

3M Company (MMM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
198.77-4.95 (-2.43%)
At close: 4:00PM EDT

200.05 +1.28 (0.64%)
After hours: 4:07PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 2021203.59203.70198.77198.87198.872,229,900
May 11, 2021206.60206.91202.40203.72203.722,552,500
May 10, 2021205.00208.95204.06207.33207.333,212,700
May 07, 2021202.31203.87201.24203.07203.071,843,600
May 06, 2021201.28202.51200.46202.41202.411,840,600
May 05, 2021200.00201.72199.16201.44201.441,397,300
May 04, 2021198.49199.56197.54199.38199.381,879,000
May 03, 2021197.99199.47196.66198.61198.611,779,800
Apr 30, 2021197.66198.99196.13197.14197.142,507,100
Apr 29, 2021196.81199.41196.27199.05199.051,887,000
Apr 28, 2021195.00197.31194.81195.93195.932,516,900
Apr 27, 2021191.51195.86188.63194.45194.455,225,000
Apr 26, 2021202.98202.99199.58199.63199.632,578,900
Apr 23, 2021201.00203.16200.99202.20202.201,864,100
Apr 22, 2021200.67202.17200.18200.90200.902,215,800
Apr 21, 2021198.30201.50198.12200.88200.882,649,000
Apr 20, 2021198.94199.35197.44198.30198.301,653,100
Apr 19, 2021198.11198.69196.67198.59198.592,200,500
Apr 16, 2021198.72199.67197.98198.58198.582,769,500
Apr 15, 2021197.28197.81195.91197.48197.481,461,600
Apr 14, 2021195.55197.39195.02196.75196.751,575,000
Apr 13, 2021196.01197.33195.37196.47196.472,259,700
Apr 12, 2021198.20199.29197.06197.83197.831,682,100
Apr 09, 2021196.06198.96196.06198.00198.002,159,600
Apr 08, 2021194.42196.67194.03195.72195.722,391,800
Apr 07, 2021194.16195.35193.92194.95194.951,501,500
Apr 06, 2021195.00195.61193.99194.84194.841,472,700
Apr 05, 2021193.89195.95193.71194.97194.971,963,000
Apr 01, 2021193.25193.92190.84192.70192.701,902,100
Mar 31, 2021193.94194.43192.05192.68192.682,426,900
Mar 30, 2021194.98196.63193.88194.64194.641,876,700
Mar 29, 2021193.62196.72193.51195.74195.742,601,800
Mar 26, 2021193.01194.95192.21194.88194.882,677,600
Mar 25, 2021191.64193.36190.17193.10193.102,221,000
Mar 24, 2021188.43192.74188.08190.69190.692,829,200
Mar 23, 2021188.77191.71187.90188.33188.332,768,700
Mar 22, 2021188.26189.76187.01189.47189.472,605,300
Mar 19, 2021190.60191.00188.69188.71188.716,678,900
Mar 18, 2021188.60192.09188.60191.00191.003,050,500
Mar 17, 2021187.33189.99187.05188.30188.302,585,100
Mar 16, 2021188.00188.46185.98186.85186.852,264,000
Mar 15, 2021186.03189.63185.71189.48189.483,300,000
Mar 12, 2021185.61186.21184.27184.92184.922,691,600
Mar 11, 2021183.13185.07182.10184.57184.572,377,300
Mar 10, 2021182.37185.38181.41184.51184.512,370,700
Mar 09, 2021183.50184.15181.02181.18181.182,842,100
Mar 08, 2021180.99185.70180.93183.77183.772,574,900
Mar 05, 2021178.45181.56176.95180.80180.802,262,800
Mar 04, 2021179.29180.18174.07177.63177.633,535,700
Mar 03, 2021177.43180.02176.80178.06178.062,267,800
Mar 02, 2021177.00177.79174.79177.11177.112,272,400
Mar 01, 2021175.70177.50175.70176.41176.411,840,000
Feb 26, 2021179.44179.45174.61175.06175.063,363,300
Feb 25, 2021177.52180.75177.43178.76178.762,634,300
Feb 24, 2021176.00177.98173.76177.63177.632,742,600
Feb 23, 2021177.54177.54174.71176.17176.172,352,300
Feb 22, 2021176.46177.09175.01176.12176.122,271,500
Feb 19, 2021179.57180.77176.20176.54176.542,986,800
Feb 18, 2021177.25179.67176.15179.37179.372,087,100
Feb 17, 2021176.05177.30175.14176.65176.651,578,100
Feb 16, 2021179.00179.69176.32176.63176.631,834,000
Feb 12, 2021177.27178.84177.21178.70178.701,081,500
Feb 11, 2021179.35179.88175.84177.21177.212,188,400
Feb 11, 20211.48 Dividend
Feb 10, 2021181.88182.38180.64181.08179.601,929,000
Feb 09, 2021181.22181.90180.18180.94179.461,942,800
Feb 08, 2021179.30180.87179.17180.76179.282,355,100
Feb 05, 2021177.60179.23176.70179.01177.551,822,400
Feb 04, 2021175.79177.29175.51177.10175.651,833,000
Feb 03, 2021175.38177.44173.55175.48174.052,874,200
Feb 02, 2021176.25177.53174.85175.02173.592,844,400
Feb 01, 2021175.97177.11173.97174.70173.272,569,700
Jan 29, 2021182.29182.98174.87175.66174.224,217,200
Jan 28, 2021185.00186.58182.58183.42181.924,153,700
Jan 27, 2021177.31187.27177.16186.65185.128,097,000
Jan 26, 2021173.78176.84172.08175.95174.515,148,900
Jan 25, 2021168.88172.49168.23170.39169.003,353,100
Jan 22, 2021170.20170.20167.24169.04167.662,349,300
Jan 21, 2021170.22171.49169.39170.67169.282,688,200
Jan 20, 2021169.04170.58168.43170.22168.832,672,300
Jan 19, 2021167.26169.55166.80169.12167.743,903,200
Jan 15, 2021165.63166.26163.38165.55164.203,550,700
Jan 14, 2021167.27167.36165.23166.41165.052,895,400
Jan 13, 2021167.27167.74166.05166.28164.922,098,000
Jan 12, 2021165.90167.18164.08166.51165.152,949,100
Jan 11, 2021166.10167.14165.00165.20163.852,737,100
Jan 08, 2021169.17169.54164.61166.62165.264,808,100
Jan 07, 2021171.56173.46166.16169.72168.335,863,400
Jan 06, 2021172.72175.57172.04174.19172.773,346,400
Jan 05, 2021172.01173.25170.65171.58170.182,295,300
Jan 04, 2021175.00176.20170.55171.87170.472,996,200
Dec 31, 2020174.12174.87173.18174.79173.361,840,900
Dec 30, 2020173.88174.92173.38174.11172.691,419,100
Dec 29, 2020175.55175.64173.15173.85172.431,218,900
Dec 28, 2020175.31176.40174.39174.71173.281,403,000
Dec 24, 2020174.42174.79173.42174.52173.09656,200
Dec 23, 2020175.30175.81173.96173.99172.571,762,600
Dec 22, 2020175.05175.93174.18174.78173.351,381,200
Dec 21, 2020173.61176.13173.03175.66174.221,704,600
Dec 18, 2020176.76177.46175.11176.42174.984,682,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...