UK Markets close in 1 hr 22 mins

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.49-0.92 (-0.71%)
As of 04:03PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022129.41129.83126.61128.49128.493,719,800
30 Jun 2022128.71130.21127.30129.41129.413,341,100
29 Jun 2022130.00130.34128.81129.77129.772,821,100
28 Jun 2022133.86134.57130.15130.33130.332,408,300
27 Jun 2022134.41134.67132.29132.80132.802,388,600
24 Jun 2022131.53134.55131.24134.33134.333,659,300
23 Jun 2022130.21131.07128.50130.15130.152,241,000
22 Jun 2022128.77131.59128.19130.40130.402,900,200
21 Jun 2022130.34131.08129.27130.01130.013,728,400
17 Jun 2022130.77131.88128.72129.84129.847,180,900
16 Jun 2022132.55132.55130.33130.94130.943,728,200
15 Jun 2022135.76136.68133.06134.33134.333,271,100
14 Jun 2022136.68138.35134.40135.25135.252,675,200
13 Jun 2022136.73138.34135.62136.37136.374,116,000
10 Jun 2022142.00142.47137.58137.65137.655,883,900
09 Jun 2022145.51147.19144.14144.18144.182,168,300
08 Jun 2022145.56146.61144.29145.42145.421,711,400
07 Jun 2022145.44146.99143.82146.87146.871,805,300
06 Jun 2022146.39147.30145.65146.21146.211,575,600
03 Jun 2022147.00147.47145.32145.97145.971,876,300
02 Jun 2022147.52148.29144.50148.18148.181,901,400
01 Jun 2022149.33149.49145.60146.42146.422,410,400
31 May 2022148.27149.84145.93149.29149.294,144,000
27 May 2022148.21149.52147.87149.51149.511,776,700
26 May 2022146.74148.81146.70147.04147.042,127,300
25 May 2022145.43146.16143.55145.79145.791,876,900
24 May 2022144.35146.22141.00145.75145.752,638,800
23 May 2022144.58145.97144.01144.38144.382,836,100
20 May 2022147.54147.94141.09143.83143.834,195,400
19 May 2022146.20148.90144.11146.96146.962,746,700
18 May 2022151.59151.71148.47148.93148.932,958,700
17 May 2022151.99152.50150.52152.34152.342,106,800
16 May 2022149.22150.83146.31150.50150.502,713,700
13 May 2022150.21150.35147.97149.30149.302,753,300
12 May 2022146.59149.62146.01149.59149.592,819,000
11 May 2022149.99150.13146.17146.41146.412,748,000
10 May 2022154.00154.04148.14149.12149.123,503,200
09 May 2022148.44153.77147.94152.38152.384,163,100
06 May 2022149.27149.77146.69149.53149.532,470,300
05 May 2022153.17153.65148.23149.46149.463,315,900
04 May 2022149.00154.66147.88154.23154.233,694,200
03 May 2022146.21148.85145.92148.08148.082,508,700
02 May 2022144.51147.50143.78145.91145.913,717,300
29 Apr 2022147.30148.56143.87144.22144.224,152,300
28 Apr 2022144.75147.73144.12147.14147.142,537,700
27 Apr 2022144.78146.08143.73144.21144.213,124,300
26 Apr 2022145.41146.98142.87144.22144.224,840,400
25 Apr 2022148.71149.03145.88148.60148.603,432,200
22 Apr 2022150.80150.99148.24149.17149.173,157,400
21 Apr 2022151.98153.10151.31151.77151.772,337,200
20 Apr 2022150.81152.50150.53150.59150.591,979,900
19 Apr 2022146.85150.59146.85150.10150.102,296,000
18 Apr 2022147.45148.33145.75146.18146.181,775,800
14 Apr 2022148.65149.59147.21147.38147.382,331,100
13 Apr 2022148.52149.17147.57148.66148.661,992,100
12 Apr 2022151.34151.53148.09148.58148.582,612,900
11 Apr 2022150.45152.22149.96150.12150.122,478,800
08 Apr 2022151.00151.65149.38149.81149.812,790,500
07 Apr 2022149.39150.47147.56149.95149.952,199,000
06 Apr 2022147.33150.39147.05150.30150.302,705,500
05 Apr 2022148.65150.63148.51148.90148.902,148,600
04 Apr 2022149.06150.01146.08149.53149.532,631,800
01 Apr 2022149.63149.86146.85149.69149.692,196,400
31 Mar 2022150.45151.25148.80148.88148.883,193,800
30 Mar 2022151.33153.26150.77151.43151.432,395,100
29 Mar 2022151.00152.92150.04152.08152.082,693,200
28 Mar 2022149.93150.13147.19149.47149.472,679,900
25 Mar 2022149.27151.18148.91150.46150.462,247,800
24 Mar 2022148.12149.23147.40148.98148.982,028,100
23 Mar 2022149.69149.78147.56147.68147.682,637,200
22 Mar 2022149.45150.84148.50149.94149.944,252,000
21 Mar 2022148.69149.74147.40148.58148.584,514,900
18 Mar 2022147.07148.45145.22148.32148.327,882,100
17 Mar 2022145.31147.71144.15147.69147.692,786,700
16 Mar 2022144.76146.27142.84145.51145.513,813,800
15 Mar 2022144.87145.48142.59144.31144.313,337,300
14 Mar 2022141.45145.29141.45143.48143.483,910,100
11 Mar 2022143.47144.48140.83140.96140.964,149,400
10 Mar 2022145.34145.96143.33143.93143.933,794,000
09 Mar 2022147.86149.26146.49146.60146.603,337,300
08 Mar 2022145.24149.47143.26145.40145.404,605,300
07 Mar 2022145.74145.74142.57143.28143.284,554,000
04 Mar 2022146.16147.69145.74146.73146.733,235,200
03 Mar 2022148.52149.99147.52148.30148.303,804,200
02 Mar 2022145.61148.37144.92147.22147.223,734,600
01 Mar 2022148.58149.02144.15144.75144.753,313,900
28 Feb 2022149.29149.63146.75148.65148.654,215,300
25 Feb 2022144.41151.76144.35150.51150.516,732,700
24 Feb 2022142.10143.89139.74143.70143.706,107,100
23 Feb 2022146.75147.33144.13144.38144.383,846,600
22 Feb 2022148.20148.51145.88146.75146.754,509,100
18 Feb 2022148.20149.71147.24147.62147.625,018,800
17 Feb 2022150.85151.47148.48148.64148.646,207,700
17 Feb 20221.49 Dividend
16 Feb 2022157.00158.00154.11155.63154.144,470,000
15 Feb 2022158.72159.08156.25157.34155.833,335,800
14 Feb 2022159.35159.59155.36158.01156.504,634,400
11 Feb 2022160.16161.60158.80159.54158.013,632,700
10 Feb 2022162.01162.79159.02159.74158.213,633,200
09 Feb 2022163.55164.26161.93163.64162.072,143,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...