MMM - 3M Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019173.01173.99172.21172.61172.612,360,300
Jul 18, 2019174.42175.14172.40173.06173.062,223,300
Jul 17, 2019176.35176.49174.10174.67174.672,947,400
Jul 16, 2019172.75177.25172.72176.49176.493,918,900
Jul 15, 2019173.38174.25171.21172.84172.842,187,500
Jul 12, 2019170.10173.36169.25173.34173.343,160,700
Jul 11, 2019166.30169.09165.87169.04169.042,814,800
Jul 10, 2019166.19167.32165.57165.70165.702,661,700
Jul 09, 2019166.82167.45164.29165.70165.704,536,100
Jul 08, 2019169.92170.48168.77169.19169.192,285,300
Jul 05, 2019173.00173.28169.73172.00172.001,740,500
Jul 03, 2019174.17175.04172.93174.98174.981,170,700
Jul 02, 2019175.10175.10173.07174.02174.021,555,400
Jul 01, 2019175.46175.78173.52174.51174.512,106,700
Jun 28, 2019171.85174.37171.77173.34173.343,600,800
Jun 27, 2019172.51172.79170.65171.50171.501,718,500
Jun 26, 2019172.35173.24171.72171.88171.881,812,200
Jun 25, 2019173.25173.39171.28172.03172.032,733,200
Jun 24, 2019173.35174.34173.34173.38173.382,711,900
Jun 21, 2019173.75174.56172.63173.35173.354,880,800
Jun 20, 2019172.87174.28171.70173.94173.943,064,200
Jun 19, 2019171.88172.81170.54170.75170.752,777,400
Jun 18, 2019167.85172.27167.57171.86171.863,623,000
Jun 17, 2019167.10167.43166.46166.78166.781,783,300
Jun 14, 2019168.24168.25166.05166.69166.692,719,200
Jun 13, 2019169.36169.90167.87168.85168.852,141,500
Jun 12, 2019169.87170.15168.59169.01169.012,166,400
Jun 11, 2019169.91170.36168.50168.91168.912,227,200
Jun 10, 2019168.11170.22167.87168.29168.292,257,600
Jun 07, 2019165.56167.09164.64166.61166.612,017,700
Jun 06, 2019164.00166.35162.46164.72164.723,581,800
Jun 05, 2019165.14165.83162.88163.85163.853,161,600
Jun 04, 2019161.73165.09161.58164.29164.293,746,800
Jun 03, 2019159.75161.50159.32160.04160.043,726,500
May 31, 2019159.83160.74159.63159.75159.753,521,900
May 30, 2019161.40162.27160.00160.58160.582,478,700
May 29, 2019163.01163.80160.50161.40161.403,669,000
May 28, 2019166.80166.99163.35163.35163.354,875,100
May 24, 2019166.34167.42165.32166.09166.092,366,900
May 23, 2019167.58168.30164.59165.87165.873,830,200
May 23, 20191.44 Dividend
May 22, 2019167.43170.76166.46169.74168.304,504,200
May 21, 2019167.01167.42166.18167.30165.884,148,200
May 20, 2019167.96167.96165.61166.25164.844,374,600
May 17, 2019170.00170.26168.43169.09167.664,595,000
May 16, 2019174.39174.39171.36171.81170.354,039,500
May 15, 2019174.02175.65173.65174.12172.643,015,500
May 14, 2019174.79176.97174.51175.21173.724,014,000
May 13, 2019173.94174.58172.79174.07172.595,916,700
May 10, 2019175.02176.33173.01175.86174.375,012,300
May 09, 2019177.30177.40174.18175.28173.795,098,200
May 08, 2019179.51180.53178.50178.59177.072,990,500
May 07, 2019181.81181.90177.81179.12177.605,415,600
May 06, 2019182.04183.11180.13183.04181.496,517,600
May 03, 2019185.81186.69184.09185.22183.654,747,700
May 02, 2019184.50186.50183.38184.75183.185,654,900
May 01, 2019189.49189.71185.92186.07184.493,818,500
Apr 30, 2019190.86190.86186.55189.51187.904,541,000
Apr 29, 2019191.52192.19189.75190.21188.603,803,400
Apr 26, 2019190.53192.25189.36191.67190.044,491,300
Apr 25, 2019197.54198.96189.60190.72189.1014,646,200
Apr 24, 2019219.00219.75218.10219.08217.222,048,900
Apr 23, 2019218.01219.55217.18219.50217.641,561,800
Apr 22, 2019217.30219.40217.27218.54216.691,403,500
Apr 18, 2019217.98219.67217.62218.88217.021,780,100
Apr 17, 2019217.63219.33217.18217.64215.791,977,600
Apr 16, 2019216.59217.67215.48216.90215.061,549,600
Apr 15, 2019216.84217.36214.90215.83214.001,483,300
Apr 12, 2019215.10217.49214.35217.42215.581,922,400
Apr 11, 2019211.71213.71211.44213.53211.721,181,200
Apr 10, 2019212.42212.71210.72212.11210.311,348,600
Apr 09, 2019214.42214.57211.82211.96210.161,516,500
Apr 08, 2019214.71215.07213.47215.02213.201,130,000
Apr 05, 2019215.88216.49214.80215.41213.581,391,100
Apr 04, 2019213.50215.27212.33215.03213.211,560,900
Apr 03, 2019212.95213.93212.44213.13211.321,570,000
Apr 02, 2019212.24212.70211.00212.13210.331,413,500
Apr 01, 2019209.89212.39209.26211.94210.142,588,400
Mar 29, 2019209.29209.50206.20207.78206.022,858,300
Mar 28, 2019208.00208.74206.64208.53206.761,670,600
Mar 27, 2019207.40207.94205.13207.16205.402,004,000
Mar 26, 2019205.00207.64204.77207.24205.481,895,600
Mar 25, 2019203.46205.47202.25203.21201.492,020,600
Mar 22, 2019208.29208.49204.47204.66202.922,716,100
Mar 21, 2019206.80210.16205.97209.61207.832,288,100
Mar 20, 2019209.00210.51207.29208.30206.531,734,600
Mar 19, 2019209.10210.54208.31209.02207.252,351,600
Mar 18, 2019208.44208.60205.61208.49206.721,843,600
Mar 15, 2019208.40208.66206.79208.08206.314,394,700
Mar 14, 2019206.70207.45205.73207.38205.621,793,400
Mar 13, 2019206.83207.30205.63206.66204.912,036,700
Mar 12, 2019207.84208.39205.38205.80204.052,115,100
Mar 11, 2019201.88207.16201.66207.10205.342,385,300
Mar 08, 2019198.38201.17198.00200.89199.191,724,500
Mar 07, 2019202.56202.56198.50199.86198.163,339,600
Mar 06, 2019204.73204.79202.76202.80201.081,825,300
Mar 05, 2019205.58207.25203.84203.84202.112,744,500
Mar 04, 2019208.99209.98205.74206.86205.111,989,900
Mar 01, 2019208.81209.76206.90207.49205.731,754,400
Feb 28, 2019209.05209.05206.96207.39205.632,121,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...