Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.41-0.59 (-0.52%)
At close: 04:04PM EDT
112.96 +0.55 (+0.49%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2022114.13114.13111.42112.41112.413,266,068
Sep 26, 2022112.76113.81112.23113.00113.003,597,900
Sep 23, 2022113.73114.17111.62112.99112.993,683,200
Sep 22, 2022114.16115.05113.43114.14114.143,678,000
Sep 21, 2022116.83118.03114.80114.81114.813,735,800
Sep 20, 2022115.30117.20114.75116.52116.524,155,200
Sep 19, 2022116.01116.91115.28116.64116.643,190,300
Sep 16, 2022114.70117.31114.11116.61116.617,261,800
Sep 15, 2022117.82118.74116.07116.42116.424,052,800
Sep 14, 2022120.59120.59116.31117.53117.535,670,500
Sep 13, 2022122.11124.60120.23120.47120.477,765,500
Sep 12, 2022124.32126.52123.97124.25124.2518,971,900
Sep 09, 2022121.27123.29119.87123.10123.1026,220,100
Sep 08, 2022118.39119.79117.16119.27119.2725,741,400
Sep 07, 2022116.64121.25116.02120.55120.5537,568,700
Sep 06, 2022121.36121.50115.98116.60116.6030,733,600
Sep 02, 2022126.03126.37121.15121.65121.6512,320,600
Sep 01, 2022124.30126.39123.67125.63125.6331,014,400
Aug 31, 2022124.85126.46123.61124.35124.3531,642,100
Aug 30, 2022126.89127.74123.03124.86124.8634,478,500
Aug 29, 2022128.79128.79125.27126.44126.4450,532,400
Aug 26, 2022143.64144.01128.68129.14129.1438,384,100
Aug 25, 2022141.07143.27140.64142.76142.7647,355,600
Aug 24, 2022140.91141.59139.71141.04141.0415,430,500
Aug 23, 2022141.00142.42140.71141.75141.7515,358,400
Aug 22, 2022143.28143.68141.03141.59141.5910,183,400
Aug 19, 2022144.61145.65143.21145.20145.2012,713,200
Aug 19, 20221.49 Dividend
Aug 18, 2022147.40147.44145.38146.68145.195,654,300
Aug 17, 2022148.44148.79147.07147.43145.934,876,900
Aug 16, 2022150.47151.31148.88150.26148.734,392,500
Aug 15, 2022151.39152.10150.48151.43149.892,338,200
Aug 12, 2022150.37152.30150.00152.24150.692,346,800
Aug 11, 2022150.00151.44149.37149.66148.142,298,300
Aug 10, 2022149.88150.61148.84149.38147.862,547,000
Aug 09, 2022148.31149.05147.19147.84146.343,033,500
Aug 08, 2022148.03150.15147.58148.48146.973,148,500
Aug 05, 2022147.01148.49146.39147.41145.914,187,400
Aug 04, 2022143.49148.33143.20148.12146.625,904,900
Aug 03, 2022141.90143.81141.55143.49142.032,735,500
Aug 02, 2022142.59143.56141.63141.75140.312,697,700
Aug 01, 2022142.15144.06141.58143.36141.902,855,900
Jul 29, 2022140.77143.72139.82143.24141.783,998,300
Jul 28, 2022139.90140.63138.30140.37138.943,094,200
Jul 27, 2022139.62140.21137.57138.86137.455,030,300
Jul 26, 2022143.51145.70138.52140.75139.3212,551,200
Jul 25, 2022134.00135.10133.78134.12132.762,354,100
Jul 22, 2022134.65134.95133.48134.12132.761,760,000
Jul 21, 2022133.04133.99132.37133.95132.591,669,100
Jul 20, 2022132.12133.47131.85133.01131.662,005,300
Jul 19, 2022130.40132.27130.06132.13130.792,812,700
Jul 18, 2022130.19130.82128.52128.91127.602,539,800
Jul 15, 2022129.87130.34128.25130.13128.812,638,600
Jul 14, 2022126.98128.54125.88128.31127.012,525,500
Jul 13, 2022128.00129.49127.67128.37127.072,490,300
Jul 12, 2022129.16132.03129.06130.20128.882,638,100
Jul 11, 2022128.73130.51128.55129.01127.702,693,200
Jul 08, 2022129.82130.16128.14128.72127.412,191,300
Jul 07, 2022130.13130.31127.57130.05128.733,449,600
Jul 06, 2022129.50130.99127.96129.84128.523,031,600
Jul 05, 2022126.98129.44125.60129.21127.903,905,300
Jul 01, 2022129.41129.83126.61128.49127.183,720,800
Jun 30, 2022128.71130.21127.30129.41128.103,341,100
Jun 29, 2022130.00130.34128.81129.77128.452,821,100
Jun 28, 2022133.86134.57130.15130.33129.012,408,300
Jun 27, 2022134.41134.67132.29132.80131.452,388,600
Jun 24, 2022131.53134.55131.24134.33132.973,659,300
Jun 23, 2022130.21131.07128.50130.15128.832,241,000
Jun 22, 2022128.77131.59128.19130.40129.082,900,200
Jun 21, 2022130.34131.08129.27130.01128.693,728,400
Jun 17, 2022130.77131.88128.72129.84128.527,180,900
Jun 16, 2022132.55132.55130.33130.94129.613,728,200
Jun 15, 2022135.76136.68133.06134.33132.973,271,100
Jun 14, 2022136.68138.35134.40135.25133.882,675,200
Jun 13, 2022136.73138.34135.62136.37134.984,116,000
Jun 10, 2022142.00142.47137.58137.65136.255,883,900
Jun 09, 2022145.51147.19144.14144.18142.722,168,300
Jun 08, 2022145.56146.61144.29145.42143.941,711,400
Jun 07, 2022145.44146.99143.82146.87145.381,805,300
Jun 06, 2022146.39147.30145.65146.21144.721,575,600
Jun 03, 2022147.00147.47145.32145.97144.491,876,300
Jun 02, 2022147.52148.29144.50148.18146.671,901,400
Jun 01, 2022149.33149.49145.60146.42144.932,410,400
May 31, 2022148.27149.84145.93149.29147.774,144,000
May 27, 2022148.21149.52147.87149.51147.991,776,700
May 26, 2022146.74148.81146.70147.04145.552,127,300
May 25, 2022145.43146.16143.55145.79144.311,876,900
May 24, 2022144.35146.22141.00145.75144.272,638,800
May 23, 2022144.58145.97144.01144.38142.912,836,100
May 20, 2022147.54147.94141.09143.83142.374,195,400
May 19, 2022146.20148.90144.11146.96145.472,746,700
May 19, 20221.49 Dividend
May 18, 2022151.59151.71148.47148.93145.942,958,700
May 17, 2022151.99152.50150.52152.34149.282,106,800
May 16, 2022149.22150.83146.31150.50147.482,713,700
May 13, 2022150.21150.35147.97149.30146.302,753,300
May 12, 2022146.59149.62146.01149.59146.592,819,000
May 11, 2022149.99150.13146.17146.41143.472,748,000
May 10, 2022154.00154.04148.14149.12146.133,503,200
May 09, 2022148.44153.77147.94152.38149.324,163,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement