U.S. Markets close in 12 mins

3M Company (MMM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
172.14+0.29 (+0.17%)
As of 3:48PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020171.04173.39171.04172.14172.141,672,406
Dec 02, 2020170.26172.58170.22171.85171.852,421,800
Dec 01, 2020174.22175.69170.01170.52170.523,859,600
Nov 30, 2020175.77176.00172.70172.73172.736,141,300
Nov 27, 2020177.82179.63175.57176.89176.891,267,100
Nov 25, 2020176.84177.34175.45177.12177.122,052,200
Nov 24, 2020175.00177.22174.90177.08177.083,086,000
Nov 23, 2020173.76174.86173.45174.14174.142,064,300
Nov 20, 2020171.50172.95170.96172.89172.892,656,900
Nov 19, 2020170.57171.88169.30171.61171.612,986,000
Nov 19, 20201.47 Dividend
Nov 18, 2020174.50174.70171.33171.40169.932,615,800
Nov 17, 2020173.04174.50170.86173.64172.152,589,900
Nov 16, 2020172.62173.89170.18173.86172.372,434,300
Nov 13, 2020167.92170.26167.28169.79168.331,812,100
Nov 12, 2020168.15169.19165.58167.05165.622,216,700
Nov 11, 2020170.73170.74167.60169.21167.762,884,400
Nov 10, 2020165.19169.27163.86169.14167.693,500,400
Nov 09, 2020174.13175.43163.15163.43162.034,418,100
Nov 06, 2020163.66164.30161.57163.02161.621,685,000
Nov 05, 2020162.16164.41162.02163.20161.802,178,500
Nov 04, 2020162.75165.30159.90160.16158.793,140,900
Nov 03, 2020164.86166.83163.74165.51164.091,896,900
Nov 02, 2020162.19163.42160.93162.94161.542,116,600
Oct 30, 2020158.33159.96157.00159.96158.592,234,500
Oct 29, 2020158.11160.18156.13158.48157.122,680,900
Oct 28, 2020159.81162.85158.12158.53157.173,065,100
Oct 27, 2020164.50164.98160.65161.03159.653,894,400
Oct 26, 2020167.68168.09164.39166.16164.733,338,800
Oct 23, 2020171.92172.18169.02169.80168.342,137,500
Oct 22, 2020169.64170.99168.39170.71169.251,663,200
Oct 21, 2020170.34172.11169.07169.17167.721,511,100
Oct 20, 2020170.50173.19169.99170.95169.481,813,000
Oct 19, 2020171.02172.35168.87169.55168.101,909,900
Oct 16, 2020169.94172.07169.22170.97169.502,478,600
Oct 15, 2020166.05169.68165.80169.08167.631,638,100
Oct 14, 2020167.01169.54166.79168.40166.961,435,300
Oct 13, 2020168.30169.45166.00166.63165.201,575,300
Oct 12, 2020169.47170.61168.12168.65167.201,533,600
Oct 09, 2020168.88170.48167.95169.30167.852,015,500
Oct 08, 2020167.30168.15166.13167.71166.271,902,600
Oct 07, 2020165.10167.75164.41166.49165.062,155,400
Oct 06, 2020163.44165.70161.83162.23160.842,021,900
Oct 05, 2020162.25163.50161.76162.75161.351,457,000
Oct 02, 2020156.47161.94156.25160.36158.981,768,600
Oct 01, 2020160.67161.90157.72158.79157.431,989,100
Sep 30, 2020160.93163.10158.61160.18158.813,050,300
Sep 29, 2020161.67161.95158.78159.81158.442,006,700
Sep 28, 2020162.00164.14161.33161.66160.272,098,500
Sep 25, 2020159.31160.98158.86160.27158.901,948,900
Sep 24, 2020159.40161.96158.07160.42159.041,569,700
Sep 23, 2020162.52164.24159.12159.51158.142,248,200
Sep 22, 2020161.06163.67160.42162.34160.952,103,800
Sep 21, 2020165.98166.67159.64161.36159.983,911,700
Sep 18, 2020172.06172.78169.47169.55168.104,084,500
Sep 17, 2020168.00173.20167.19172.38170.902,756,100
Sep 16, 2020167.87171.10167.51169.51168.062,931,700
Sep 15, 2020169.87169.93166.17166.57165.142,056,300
Sep 14, 2020167.66169.43166.43168.46167.022,264,200
Sep 11, 2020163.44166.70163.06166.17164.741,698,500
Sep 10, 2020166.24166.67162.75163.15161.752,054,200
Sep 09, 2020164.00167.34164.00165.70164.282,721,700
Sep 08, 2020165.58165.63161.88163.17161.772,863,900
Sep 04, 2020168.18169.11163.90165.77164.353,267,000
Sep 03, 2020170.00170.42164.99166.31164.883,481,300
Sep 02, 2020165.16170.00165.14169.51168.063,943,700
Sep 01, 2020162.17165.55161.64164.80163.392,901,100
Aug 31, 2020165.16165.75162.09163.02161.622,881,100
Aug 28, 2020164.64166.17163.92165.66164.243,046,300
Aug 27, 2020164.50165.36163.18164.08162.672,325,900
Aug 26, 2020162.87164.77161.69163.90162.492,503,400
Aug 25, 2020164.86165.25162.42163.10161.701,938,500
Aug 24, 2020161.55163.95161.15163.53162.132,604,400
Aug 21, 2020160.93162.69160.74161.71160.322,005,600
Aug 21, 20201.47 Dividend
Aug 20, 2020163.02163.66162.38162.97160.111,990,300
Aug 19, 2020164.94165.69163.78163.97161.102,012,800
Aug 18, 2020164.43165.44163.76164.38161.501,519,100
Aug 17, 2020165.17166.37163.65164.71161.822,068,100
Aug 14, 2020164.61166.30164.52166.10163.191,607,300
Aug 13, 2020165.52167.49164.75165.86162.952,884,000
Aug 12, 2020165.00165.95163.35164.26161.382,079,700
Aug 11, 2020164.13166.64163.04163.38160.523,764,500
Aug 10, 2020158.55161.60158.55161.44158.612,272,800
Aug 07, 2020155.99158.42155.07158.33155.562,184,300
Aug 06, 2020155.93156.49154.68156.00153.272,885,800
Aug 05, 2020152.16155.40152.10155.35152.632,723,400
Aug 04, 2020149.90151.24149.66151.21148.561,935,500
Aug 03, 2020151.09151.42149.31150.41147.772,264,900
Jul 31, 2020151.68151.75148.80150.47147.833,266,400
Jul 30, 2020154.31154.72151.36152.12149.453,113,000
Jul 29, 2020156.50157.53154.92156.25153.513,322,700
Jul 28, 2020155.47157.48153.80155.33152.617,738,800
Jul 27, 2020159.53163.38159.33163.24160.383,198,500
Jul 24, 2020160.05161.60158.72159.84157.042,524,700
Jul 23, 2020159.00159.65158.36159.29156.502,695,100
Jul 22, 2020157.43159.93157.02158.71155.931,899,600
Jul 21, 2020157.00159.63156.99157.80155.042,757,200
Jul 20, 2020158.85158.87156.37156.37153.631,790,100
Jul 17, 2020160.86161.56159.51159.83157.032,551,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...