Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
Visitors trend2W10W9M
101.00-0.54 (-0.53%)
At close: 04:03PM EDT
101.15 +0.15 (+0.15%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023101.66102.93100.76101.00101.003,175,200
Mar 22, 2023104.32104.55101.50101.54101.542,805,500
Mar 21, 2023105.24105.48103.37104.29104.292,623,600
Mar 20, 2023103.41104.45103.22104.31104.312,721,900
Mar 17, 2023104.35104.46101.97103.02103.0211,385,700
Mar 16, 2023101.78104.43101.48104.21104.213,642,600
Mar 15, 2023101.32102.82100.27102.78102.784,891,700
Mar 14, 2023104.59105.17101.37102.78102.784,772,000
Mar 13, 2023103.67104.68102.73103.50103.504,211,100
Mar 10, 2023105.54107.00103.74104.06104.063,693,000
Mar 09, 2023107.66108.56105.42105.52105.523,463,700
Mar 08, 2023107.44107.77106.18107.16107.163,434,700
Mar 07, 2023110.00110.01107.04107.09107.093,372,800
Mar 06, 2023111.40111.62109.68109.93109.932,820,800
Mar 03, 2023110.78111.99109.61111.26111.263,039,600
Mar 02, 2023109.75110.24107.72109.90109.907,589,300
Mar 01, 2023111.04112.33109.74110.21110.214,914,700
Feb 28, 2023108.12108.92107.25107.74107.743,380,500
Feb 27, 2023108.86110.69108.20108.27108.273,556,000
Feb 24, 2023108.11108.54106.76107.80107.802,862,900
Feb 23, 2023109.70110.29108.01108.91108.912,943,800
Feb 22, 2023109.53110.38108.51108.94108.942,655,000
Feb 21, 2023112.00112.40109.18109.25109.253,889,100
Feb 17, 2023111.96113.04110.68112.99112.992,827,700
Feb 16, 2023112.50113.34110.76112.00112.002,695,100
Feb 15, 2023113.65114.82113.20114.79114.792,527,300
Feb 14, 2023114.79115.08112.95114.21114.212,462,300
Feb 13, 2023114.37115.62113.80115.28115.282,247,600
Feb 10, 2023113.23114.22112.70113.88113.882,274,500
Feb 09, 2023116.43116.79112.46112.93112.933,601,900
Feb 08, 2023116.17116.69115.01115.25115.252,511,700
Feb 07, 2023115.82117.21114.77116.90116.902,182,700
Feb 06, 2023116.79117.26115.88116.50116.502,487,300
Feb 03, 2023118.93119.23116.79117.49117.492,682,400
Feb 02, 2023116.09120.85115.51120.29120.294,917,200
Feb 01, 2023114.55116.74113.65115.86115.863,100,800
Jan 31, 2023113.15115.08112.38115.08115.085,071,200
Jan 30, 2023114.47116.00112.56112.58112.585,902,900
Jan 27, 2023113.73115.78113.46115.25115.254,114,500
Jan 26, 2023113.51114.10111.76113.55113.554,625,600
Jan 25, 2023114.50116.24112.75112.93112.935,993,200
Jan 24, 2023116.04120.00114.50115.00115.0010,276,500
Jan 23, 2023120.61123.90120.41122.62122.623,412,200
Jan 20, 2023118.55120.71116.76120.65120.654,373,500
Jan 19, 2023122.00122.29118.32118.43118.434,979,700
Jan 18, 2023126.85127.19122.26122.75122.754,258,500
Jan 17, 2023129.76129.90126.39126.60126.603,510,900
Jan 13, 2023128.42129.61128.20129.51129.511,693,400
Jan 12, 2023129.60129.82127.79129.35129.351,839,500
Jan 11, 2023128.93129.19127.62129.12129.122,013,500
Jan 10, 2023127.07128.19126.70128.13128.131,648,100
Jan 09, 2023127.00129.46126.11126.79126.792,871,300
Jan 06, 2023124.66127.13123.75126.72126.722,417,000
Jan 05, 2023124.21124.57122.46122.96122.962,606,600
Jan 04, 2023123.35125.29122.71125.15125.152,769,700
Jan 03, 2023121.52122.64120.37122.47122.472,612,800
Dec 30, 2022119.65120.03118.51119.92119.922,096,000
Dec 29, 2022118.87120.86118.50120.57120.572,060,800
Dec 28, 2022120.35121.00118.25118.29118.291,961,000
Dec 27, 2022120.14120.83119.16120.22120.221,811,200
Dec 23, 2022120.79121.00117.80120.14120.142,609,300
Dec 22, 2022122.22122.50119.20121.59121.592,188,400
Dec 21, 2022121.83123.84121.51123.46123.462,578,100
Dec 20, 2022121.99122.33120.70120.81120.812,903,000
Dec 19, 2022121.33123.77121.16122.13122.132,440,100
Dec 16, 2022121.31121.80120.01121.69121.697,599,800
Dec 15, 2022124.79125.08121.75122.38122.383,336,500
Dec 14, 2022126.50128.47124.84126.09126.093,095,700
Dec 13, 2022129.45130.02126.47127.29127.293,256,900
Dec 12, 2022126.08126.89124.20126.85126.853,877,800
Dec 09, 2022126.78127.53125.67125.76125.762,334,900
Dec 08, 2022127.00129.44125.45126.00126.003,785,300
Dec 07, 2022124.33127.31124.10126.35126.352,701,500
Dec 06, 2022125.15125.73123.31124.58124.581,919,500
Dec 05, 2022125.07125.46124.27124.63124.632,143,100
Dec 02, 2022124.76127.25124.24126.99126.991,821,900
Dec 01, 2022127.30128.87125.31125.99125.992,638,800
Nov 30, 2022125.90126.25121.36125.97125.975,830,600
Nov 29, 2022124.08126.34124.01126.13126.131,863,100
Nov 28, 2022128.11128.58124.12124.64124.642,773,500
Nov 25, 2022128.88129.82128.52129.04129.04882,400
Nov 23, 2022128.59129.12127.24128.00128.002,349,700
Nov 22, 2022128.15128.67127.32128.60128.601,757,100
Nov 21, 2022126.64127.88126.23127.63127.632,153,500
Nov 18, 2022128.00128.34125.90126.76126.763,176,100
Nov 17, 2022126.15127.22124.67127.15127.152,249,000
Nov 16, 2022131.45131.45128.41128.74128.743,208,300
Nov 15, 2022132.52133.48129.77131.22131.222,515,100
Nov 14, 2022132.55133.91130.94131.03131.032,615,300
Nov 11, 2022129.59133.49129.15132.98132.983,429,300
Nov 10, 2022127.66129.26126.87129.15129.153,159,700
Nov 09, 2022125.29125.68123.72123.83123.831,782,400
Nov 08, 2022125.36126.64124.04125.35125.351,824,800
Nov 07, 2022124.63125.15123.30124.68124.681,914,300
Nov 04, 2022124.46125.37123.16124.84124.842,320,600
Nov 03, 2022121.98124.28121.12122.85122.852,006,900
Nov 02, 2022125.04126.81122.65122.86122.862,561,700
Nov 01, 2022126.77127.10124.57125.30125.302,131,800
Oct 31, 2022126.10126.45125.36125.79125.794,326,200
Oct 28, 2022122.98126.67122.51126.60126.603,812,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement