MMM - 3M Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2020171.90172.34165.05165.58165.588,917,500
Jan 27, 2020179.86180.59175.54175.63175.634,361,400
Jan 24, 2020178.49179.81177.53178.15178.152,643,100
Jan 23, 2020177.07178.44176.39177.74177.742,358,400
Jan 22, 2020179.51180.57177.88178.03178.032,420,200
Jan 21, 2020181.85181.91178.63179.39179.393,367,700
Jan 17, 2020181.00182.15180.70181.35181.353,690,100
Jan 16, 2020180.68181.20179.69181.01181.012,149,900
Jan 15, 2020181.42181.86179.18179.78179.782,482,200
Jan 14, 2020180.92182.55180.21181.37181.372,911,200
Jan 13, 2020180.94182.23180.36180.92180.922,090,800
Jan 10, 2020181.61182.18180.14180.47180.472,103,800
Jan 09, 2020181.51181.59179.76181.20181.202,746,300
Jan 08, 2020178.00181.50177.65180.63180.632,758,300
Jan 07, 2020178.28178.51176.82177.90177.902,173,000
Jan 06, 2020177.15178.71176.35178.62178.621,998,000
Jan 03, 2020177.02178.66175.63178.45178.452,466,900
Jan 02, 2020177.68180.01177.14180.00180.003,601,700
Dec 31, 2019175.23176.59175.07176.42176.421,573,500
Dec 30, 2019177.26178.96175.59175.83175.831,715,100
Dec 27, 2019176.65177.54175.62177.26177.261,472,900
Dec 26, 2019176.45176.66175.50176.59176.591,435,200
Dec 24, 2019178.27178.67176.04176.68176.681,259,500
Dec 23, 2019176.71179.18176.56178.47178.474,876,300
Dec 20, 2019174.79175.47172.20175.37175.377,513,000
Dec 19, 2019169.62172.58169.15172.15172.152,757,600
Dec 18, 2019169.78170.00168.19169.03169.032,270,400
Dec 17, 2019170.35171.79169.21169.93169.932,672,600
Dec 16, 2019168.94170.83168.19170.75170.752,917,200
Dec 13, 2019169.62171.12168.08168.79168.792,098,000
Dec 12, 2019166.73170.85166.33168.56168.562,872,400
Dec 11, 2019168.38168.84167.33168.74168.741,859,000
Dec 10, 2019169.13169.39166.97167.66167.662,670,500
Dec 09, 2019169.40171.26168.79169.83169.832,058,200
Dec 06, 2019167.25171.99167.25171.47171.473,880,000
Dec 05, 2019167.22167.87162.72164.37164.373,309,300
Dec 04, 2019166.42168.87166.00167.14167.142,139,200
Dec 03, 2019166.50166.60164.40165.17165.172,702,000
Dec 02, 2019170.16171.70168.24168.27168.272,342,200
Nov 29, 2019170.43170.58169.26169.77169.77942,500
Nov 27, 2019170.00171.37169.51170.61170.611,331,500
Nov 26, 2019169.80170.25168.71169.23169.232,610,900
Nov 25, 2019168.47170.36167.87170.24170.242,761,900
Nov 22, 2019165.50167.75165.00167.60167.603,268,300
Nov 21, 2019166.88167.00164.51165.14165.143,605,700
Nov 21, 20191.44 Dividend
Nov 20, 2019169.79170.00167.15167.77166.332,689,500
Nov 19, 2019171.72171.72169.53170.68169.221,791,800
Nov 18, 2019170.79171.20169.17170.54169.082,364,600
Nov 15, 2019171.66172.69171.04171.88170.402,616,900
Nov 14, 2019169.98172.32169.93170.93169.461,613,900
Nov 13, 2019170.11171.39169.58170.55169.091,638,800
Nov 12, 2019170.36172.07170.03170.84169.371,740,400
Nov 11, 2019172.50172.50169.65170.11168.652,664,300
Nov 08, 2019174.58174.87172.11173.15171.661,615,600
Nov 07, 2019175.73176.71173.79174.52173.023,358,800
Nov 06, 2019174.91175.00172.36174.00172.513,012,900
Nov 05, 2019175.00175.46173.77175.27173.772,304,300
Nov 04, 2019171.62175.00171.62174.90173.404,142,800
Nov 01, 2019166.94170.15166.72170.09168.632,467,400
Oct 31, 2019168.51168.56163.55164.99163.572,653,100
Oct 30, 2019168.23168.57167.03168.37166.921,780,100
Oct 29, 2019168.03169.95167.51168.81167.362,669,200
Oct 28, 2019166.48169.71166.20169.06167.613,138,000
Oct 25, 2019162.51167.63162.13166.09164.663,104,700
Oct 24, 2019165.16165.25159.63161.89160.505,953,300
Oct 23, 2019167.41168.76166.56168.76167.312,712,300
Oct 22, 2019166.27168.91165.10167.54166.102,064,000
Oct 21, 2019165.47166.15164.76165.94164.521,998,600
Oct 18, 2019163.56164.27162.98163.10161.702,693,700
Oct 17, 2019163.14165.49163.08163.54162.141,944,600
Oct 16, 2019163.10164.20162.12162.18160.791,935,200
Oct 15, 2019159.35164.02159.35162.98161.583,098,600
Oct 14, 2019158.04162.39157.34160.51159.133,269,800
Oct 11, 2019154.13159.60154.11158.10156.744,670,200
Oct 10, 2019150.95153.09150.87152.31151.003,192,000
Oct 09, 2019152.34152.44150.79150.99149.693,358,600
Oct 08, 2019152.33152.80150.58150.74149.452,781,800
Oct 07, 2019155.00155.35153.52153.52152.202,471,200
Oct 04, 2019155.23156.05154.40155.82154.482,646,400
Oct 03, 2019155.14155.46150.81155.23153.903,025,700
Oct 02, 2019157.06157.22154.63155.65154.312,972,300
Oct 01, 2019165.00165.21158.17158.38157.023,271,500
Sep 30, 2019165.21165.57163.94164.40162.992,508,500
Sep 27, 2019164.48165.64163.52164.53163.122,870,300
Sep 26, 2019164.00164.41162.80163.83162.422,763,300
Sep 25, 2019164.76164.98163.69164.00162.592,758,200
Sep 24, 2019167.05167.55164.16164.74163.332,986,800
Sep 23, 2019165.49167.43164.50166.76165.331,938,600
Sep 20, 2019167.43169.17166.48166.76165.333,698,900
Sep 19, 2019167.39168.81166.91167.07165.641,623,000
Sep 18, 2019167.61168.05165.25167.44166.002,096,700
Sep 17, 2019167.76168.57166.50168.07166.632,716,400
Sep 16, 2019171.21171.21167.91169.67168.212,459,300
Sep 13, 2019170.59172.48169.86171.44169.972,534,200
Sep 12, 2019169.62171.85168.61170.58169.122,870,400
Sep 11, 2019169.86169.89165.37168.08166.643,579,100
Sep 10, 2019166.16169.10166.01168.86167.413,240,200
Sep 09, 2019165.00167.85164.69165.94164.523,091,300
Sep 06, 2019164.64164.88162.95163.94162.531,762,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...