MMM - 3M Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019170.59172.48169.86171.44171.442,430,300
Sep 12, 2019169.62171.85168.61170.58170.582,870,400
Sep 11, 2019169.86169.89165.37168.08168.083,579,100
Sep 10, 2019166.16169.10166.01168.86168.863,240,200
Sep 09, 2019165.00167.85164.69165.94165.943,091,300
Sep 06, 2019164.64164.88162.95163.94163.941,762,300
Sep 05, 2019162.50166.41162.39164.23164.232,421,400
Sep 04, 2019159.83160.63158.99160.07160.071,506,600
Sep 03, 2019161.40161.63157.26158.64158.641,835,800
Aug 30, 2019161.57162.15160.41161.72161.721,967,000
Aug 29, 2019159.30161.03159.05160.36160.363,170,500
Aug 28, 2019155.10157.78154.00157.55157.552,346,900
Aug 27, 2019157.33157.48155.40155.75155.752,281,100
Aug 26, 2019157.01157.47155.08156.12156.122,215,300
Aug 23, 2019160.08160.35155.27155.85155.854,223,900
Aug 22, 2019162.00162.93160.15160.88160.881,441,600
Aug 21, 2019162.69163.65161.05161.15161.151,623,600
Aug 20, 2019163.11163.11160.96161.01161.012,061,700
Aug 19, 2019163.71163.95161.78162.95162.953,198,000
Aug 16, 2019157.84161.91157.45161.50161.503,481,800
Aug 15, 2019158.06159.70155.63156.84156.844,452,700
Aug 15, 20191.44 Dividend
Aug 14, 2019162.50162.87158.67158.81157.374,056,100
Aug 13, 2019162.56167.88162.15164.88163.383,244,600
Aug 12, 2019163.02164.78161.55162.10160.631,446,300
Aug 09, 2019164.54164.75162.03163.47161.991,582,100
Aug 08, 2019164.37165.49163.55164.22162.733,260,100
Aug 07, 2019162.00163.95158.04163.64162.165,993,200
Aug 06, 2019164.82165.48162.90163.71162.233,494,800
Aug 05, 2019168.95169.02164.42164.71163.222,894,700
Aug 02, 2019172.86172.92169.81170.55169.002,423,100
Aug 01, 2019174.79177.67173.03173.36171.792,381,200
Jul 31, 2019177.65178.02173.40174.72173.143,015,800
Jul 30, 2019175.66177.81173.80177.63176.021,978,900
Jul 29, 2019173.83177.62173.66176.76175.162,638,900
Jul 26, 2019177.63178.39170.57173.98172.404,016,100
Jul 25, 2019187.01187.72176.66178.13176.517,362,000
Jul 24, 2019176.93180.29176.26179.42177.793,532,300
Jul 23, 2019176.00178.02175.65177.52175.912,360,700
Jul 22, 2019172.81175.21172.13174.64173.062,004,400
Jul 19, 2019173.01173.99172.21172.61171.042,360,300
Jul 18, 2019174.42175.14172.40173.06171.492,223,300
Jul 17, 2019176.35176.49174.10174.67173.092,947,400
Jul 16, 2019172.75177.25172.72176.49174.893,918,900
Jul 15, 2019173.38174.25171.21172.84171.272,187,500
Jul 12, 2019170.10173.36169.25173.34171.773,160,700
Jul 11, 2019166.30169.09165.87169.04167.512,814,800
Jul 10, 2019166.19167.32165.57165.70164.202,661,700
Jul 09, 2019166.82167.45164.29165.70164.204,536,100
Jul 08, 2019169.92170.48168.77169.19167.662,285,300
Jul 05, 2019173.00173.28169.73172.00170.441,740,500
Jul 03, 2019174.17175.04172.93174.98173.391,170,700
Jul 02, 2019175.10175.10173.07174.02172.441,555,400
Jul 01, 2019175.46175.78173.52174.51172.932,106,700
Jun 28, 2019171.85174.37171.77173.34171.773,600,800
Jun 27, 2019172.51172.79170.65171.50169.941,718,500
Jun 26, 2019172.35173.24171.72171.88170.321,812,200
Jun 25, 2019173.25173.39171.28172.03170.472,733,200
Jun 24, 2019173.35174.34173.34173.38171.812,711,900
Jun 21, 2019173.75174.56172.63173.35171.784,880,800
Jun 20, 2019172.87174.28171.70173.94172.363,064,200
Jun 19, 2019171.88172.81170.54170.75169.202,777,400
Jun 18, 2019167.85172.27167.57171.86170.303,623,000
Jun 17, 2019167.10167.43166.46166.78165.271,783,300
Jun 14, 2019168.24168.25166.05166.69165.182,719,200
Jun 13, 2019169.36169.90167.87168.85167.322,141,500
Jun 12, 2019169.87170.15168.59169.01167.482,166,400
Jun 11, 2019169.91170.36168.50168.91167.382,227,200
Jun 10, 2019168.11170.22167.87168.29166.762,257,600
Jun 07, 2019165.56167.09164.64166.61165.102,017,700
Jun 06, 2019164.00166.35162.46164.72163.233,581,800
Jun 05, 2019165.14165.83162.88163.85162.363,161,600
Jun 04, 2019161.73165.09161.58164.29162.803,746,800
Jun 03, 2019159.75161.50159.32160.04158.593,726,500
May 31, 2019159.83160.74159.63159.75158.303,521,900
May 30, 2019161.40162.27160.00160.58159.122,478,700
May 29, 2019163.01163.80160.50161.40159.943,669,000
May 28, 2019166.80166.99163.35163.35161.874,875,100
May 24, 2019166.34167.42165.32166.09164.582,366,900
May 23, 2019167.58168.30164.59165.87164.373,830,200
May 23, 20191.44 Dividend
May 22, 2019167.43170.76166.46169.74166.774,504,200
May 21, 2019167.01167.42166.18167.30164.384,148,200
May 20, 2019167.96167.96165.61166.25163.344,374,600
May 17, 2019170.00170.26168.43169.09166.144,595,000
May 16, 2019174.39174.39171.36171.81168.814,039,500
May 15, 2019174.02175.65173.65174.12171.083,015,500
May 14, 2019174.79176.97174.51175.21172.154,014,000
May 13, 2019173.94174.58172.79174.07171.035,916,700
May 10, 2019175.02176.33173.01175.86172.795,012,300
May 09, 2019177.30177.40174.18175.28172.225,098,200
May 08, 2019179.51180.53178.50178.59175.472,990,500
May 07, 2019181.81181.90177.81179.12175.995,415,600
May 06, 2019182.04183.11180.13183.04179.846,517,600
May 03, 2019185.81186.69184.09185.22181.984,747,700
May 02, 2019184.50186.50183.38184.75181.525,654,900
May 01, 2019189.49189.71185.92186.07182.823,818,500
Apr 30, 2019190.86190.86186.55189.51186.204,541,000
Apr 29, 2019191.52192.19189.75190.21186.893,803,400
Apr 26, 2019190.53192.25189.36191.67188.324,491,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...