UK markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.50-1.80 (-1.60%)
At close: 04:03PM EDT
110.60 +0.10 (+0.09%)
After hours: 07:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022112.00113.15110.39110.50110.503,112,300
29 Sept 2022112.96113.40111.60112.30112.302,315,800
28 Sept 2022113.51114.71113.06114.28114.283,677,800
27 Sept 2022114.13114.13111.42112.41112.413,324,300
26 Sept 2022112.76113.81112.23113.00113.003,597,900
23 Sept 2022113.73114.17111.62112.99112.993,683,200
22 Sept 2022114.16115.05113.43114.14114.143,678,000
21 Sept 2022116.83118.03114.80114.81114.813,735,800
20 Sept 2022115.30117.20114.75116.52116.524,155,200
19 Sept 2022116.01116.91115.28116.64116.643,190,300
16 Sept 2022114.70117.31114.11116.61116.617,261,800
15 Sept 2022117.82118.74116.07116.42116.424,052,800
14 Sept 2022120.59120.59116.31117.53117.535,670,500
13 Sept 2022122.11124.60120.23120.47120.477,765,500
12 Sept 2022124.32126.52123.97124.25124.2518,971,900
09 Sept 2022121.27123.29119.87123.10123.1026,220,100
08 Sept 2022118.39119.79117.16119.27119.2725,741,400
07 Sept 2022116.64121.25116.02120.55120.5537,568,700
06 Sept 2022121.36121.50115.98116.60116.6030,733,600
02 Sept 2022126.03126.37121.15121.65121.6512,320,600
01 Sept 2022124.30126.39123.67125.63125.6331,014,400
31 Aug 2022124.85126.46123.61124.35124.3531,642,100
30 Aug 2022126.89127.74123.03124.86124.8634,478,500
29 Aug 2022128.79128.79125.27126.44126.4450,532,400
26 Aug 2022143.64144.01128.68129.14129.1438,384,100
25 Aug 2022141.07143.27140.64142.76142.7647,355,600
24 Aug 2022140.91141.59139.71141.04141.0415,430,500
23 Aug 2022141.00142.42140.71141.75141.7515,358,400
22 Aug 2022143.28143.68141.03141.59141.5910,183,400
19 Aug 2022144.61145.65143.21145.20145.2012,713,200
19 Aug 20221.49 Dividend
18 Aug 2022147.40147.44145.38146.68145.195,654,300
17 Aug 2022148.44148.79147.07147.43145.934,876,900
16 Aug 2022150.47151.31148.88150.26148.734,392,500
15 Aug 2022151.39152.10150.48151.43149.892,338,200
12 Aug 2022150.37152.30150.00152.24150.692,346,800
11 Aug 2022150.00151.44149.37149.66148.142,298,300
10 Aug 2022149.88150.61148.84149.38147.862,547,000
09 Aug 2022148.31149.05147.19147.84146.343,033,500
08 Aug 2022148.03150.15147.58148.48146.973,148,500
05 Aug 2022147.01148.49146.39147.41145.914,187,400
04 Aug 2022143.49148.33143.20148.12146.625,904,900
03 Aug 2022141.90143.81141.55143.49142.032,735,500
02 Aug 2022142.59143.56141.63141.75140.312,697,700
01 Aug 2022142.15144.06141.58143.36141.902,855,900
29 Jul 2022140.77143.72139.82143.24141.783,998,300
28 Jul 2022139.90140.63138.30140.37138.943,094,200
27 Jul 2022139.62140.21137.57138.86137.455,030,300
26 Jul 2022143.51145.70138.52140.75139.3212,551,200
25 Jul 2022134.00135.10133.78134.12132.762,354,100
22 Jul 2022134.65134.95133.48134.12132.761,760,000
21 Jul 2022133.04133.99132.37133.95132.591,669,100
20 Jul 2022132.12133.47131.85133.01131.662,005,300
19 Jul 2022130.40132.27130.06132.13130.792,812,700
18 Jul 2022130.19130.82128.52128.91127.602,539,800
15 Jul 2022129.87130.34128.25130.13128.812,638,600
14 Jul 2022126.98128.54125.88128.31127.012,525,500
13 Jul 2022128.00129.49127.67128.37127.072,490,300
12 Jul 2022129.16132.03129.06130.20128.882,638,100
11 Jul 2022128.73130.51128.55129.01127.702,693,200
08 Jul 2022129.82130.16128.14128.72127.412,191,300
07 Jul 2022130.13130.31127.57130.05128.733,449,600
06 Jul 2022129.50130.99127.96129.84128.523,031,600
05 Jul 2022126.98129.44125.60129.21127.903,905,300
01 Jul 2022129.41129.83126.61128.49127.183,720,800
30 Jun 2022128.71130.21127.30129.41128.103,341,100
29 Jun 2022130.00130.34128.81129.77128.452,821,100
28 Jun 2022133.86134.57130.15130.33129.012,408,300
27 Jun 2022134.41134.67132.29132.80131.452,388,600
24 Jun 2022131.53134.55131.24134.33132.973,659,300
23 Jun 2022130.21131.07128.50130.15128.832,241,000
22 Jun 2022128.77131.59128.19130.40129.082,900,200
21 Jun 2022130.34131.08129.27130.01128.693,728,400
17 Jun 2022130.77131.88128.72129.84128.527,180,900
16 Jun 2022132.55132.55130.33130.94129.613,728,200
15 Jun 2022135.76136.68133.06134.33132.973,271,100
14 Jun 2022136.68138.35134.40135.25133.882,675,200
13 Jun 2022136.73138.34135.62136.37134.984,116,000
10 Jun 2022142.00142.47137.58137.65136.255,883,900
09 Jun 2022145.51147.19144.14144.18142.722,168,300
08 Jun 2022145.56146.61144.29145.42143.941,711,400
07 Jun 2022145.44146.99143.82146.87145.381,805,300
06 Jun 2022146.39147.30145.65146.21144.721,575,600
03 Jun 2022147.00147.47145.32145.97144.491,876,300
02 Jun 2022147.52148.29144.50148.18146.671,901,400
01 Jun 2022149.33149.49145.60146.42144.932,410,400
31 May 2022148.27149.84145.93149.29147.774,144,000
27 May 2022148.21149.52147.87149.51147.991,776,700
26 May 2022146.74148.81146.70147.04145.552,127,300
25 May 2022145.43146.16143.55145.79144.311,876,900
24 May 2022144.35146.22141.00145.75144.272,638,800
23 May 2022144.58145.97144.01144.38142.912,836,100
20 May 2022147.54147.94141.09143.83142.374,195,400
19 May 2022146.20148.90144.11146.96145.472,746,700
19 May 20221.49 Dividend
18 May 2022151.59151.71148.47148.93145.942,958,700
17 May 2022151.99152.50150.52152.34149.282,106,800
16 May 2022149.22150.83146.31150.50147.482,713,700
13 May 2022150.21150.35147.97149.30146.302,753,300
12 May 2022146.59149.62146.01149.59146.592,819,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...