MMM - 3M Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019167.96167.96165.61166.25166.254,374,600
May 17, 2019170.00170.26168.43169.09169.094,595,000
May 16, 2019174.39174.39171.36171.81171.814,039,500
May 15, 2019174.02175.65173.65174.12174.123,015,500
May 14, 2019174.79176.97174.51175.21175.214,014,000
May 13, 2019173.94174.58172.79174.07174.075,916,700
May 10, 2019175.02176.33173.01175.86175.865,012,300
May 09, 2019177.30177.40174.18175.28175.285,098,200
May 08, 2019179.51180.53178.50178.59178.592,990,500
May 07, 2019181.81181.90177.81179.12179.125,415,600
May 06, 2019182.04183.11180.13183.04183.046,517,600
May 03, 2019185.81186.69184.09185.22185.224,747,700
May 02, 2019184.50186.50183.38184.75184.755,654,900
May 01, 2019189.49189.71185.92186.07186.073,818,500
Apr 30, 2019190.86190.86186.55189.51189.514,541,000
Apr 29, 2019191.52192.19189.75190.21190.213,803,400
Apr 26, 2019190.53192.25189.36191.67191.674,491,300
Apr 25, 2019197.54198.96189.60190.72190.7214,646,200
Apr 24, 2019219.00219.75218.10219.08219.082,048,900
Apr 23, 2019218.01219.55217.18219.50219.501,561,800
Apr 22, 2019217.30219.40217.27218.54218.541,403,500
Apr 18, 2019217.98219.67217.62218.88218.881,780,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...