UK markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.26+0.40 (+0.38%)
At close: 04:03PM EDT
105.25 -0.01 (-0.01%)
After hours: 07:59PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024105.21105.72104.68105.26105.265,395,700
16 May 2024101.72105.22101.59104.86104.868,384,500
15 May 2024100.19101.67100.15101.24101.244,203,300
14 May 202499.93101.2099.80100.08100.082,973,100
13 May 202499.00101.7499.0099.6399.635,578,700
10 May 202498.5599.6698.1798.9398.934,157,900
09 May 202496.0997.3895.9097.3397.332,584,200
08 May 202495.3996.4495.0196.3596.353,489,900
07 May 202496.5997.1895.5295.5495.544,409,000
06 May 202497.0997.7596.5496.5996.594,329,500
03 May 202497.5898.1996.8497.1597.154,818,500
02 May 202497.9698.4096.6596.8196.816,317,100
01 May 202498.1099.7097.2898.4498.4411,062,600
30 Apr 202495.7397.8493.7896.5196.5116,731,900
29 Apr 202491.5692.6291.5692.1692.164,905,000
26 Apr 202491.5092.1991.0891.8391.834,520,900
25 Apr 202491.5992.0090.6591.4191.412,954,800
24 Apr 202492.5993.2391.4292.0292.023,813,400
23 Apr 202492.9894.0492.7993.0093.003,729,800
22 Apr 202492.5492.7191.7092.6292.622,992,900
19 Apr 202491.2492.4091.1092.2792.273,588,000
18 Apr 202491.4092.4390.8791.4891.483,069,400
17 Apr 202491.7392.1190.3390.9690.963,421,600
16 Apr 202490.9491.3390.1791.0591.053,037,000
15 Apr 202491.9892.7890.7591.3091.303,674,800
12 Apr 202492.7692.8191.1591.3191.313,590,100
11 Apr 202492.8493.5692.4893.1893.182,993,700
10 Apr 202491.7892.7190.5792.6392.633,494,900
09 Apr 202492.1093.2092.0092.6192.614,237,700
08 Apr 202491.2092.8991.2091.9391.933,706,700
05 Apr 202490.4391.4289.5491.0391.033,513,600
04 Apr 202494.4995.6790.2390.5490.545,864,200
03 Apr 202493.3494.7092.5093.1993.196,060,200
02 Apr 202493.1094.4291.9092.8492.848,912,000
01 Apr 202491.0594.3488.2394.0294.0213,004,800
01 Apr 20241196:1000 Stock split
28 Mar 202487.4788.8587.4588.6988.695,245,776
27 Mar 202486.1287.5986.1187.4587.454,641,676
26 Mar 202487.0187.5285.6285.8185.817,279,693
25 Mar 202488.5589.3187.6187.6687.666,680,019
22 Mar 202489.9790.4089.2689.2889.285,321,243
21 Mar 202490.4791.3090.1390.1990.197,886,663
20 Mar 202487.7891.2287.3290.3990.398,390,299
19 Mar 202488.4589.4687.4288.0688.066,987,869
18 Mar 202487.4088.8787.3187.6387.636,622,491
15 Mar 202486.1288.2485.9487.7987.7932,098,966
14 Mar 202486.4287.4185.4886.2286.228,282,539
13 Mar 202483.3887.0382.9487.0287.0212,935,338
12 Mar 202483.7884.3281.2382.5482.5416,737,302
11 Mar 202478.5878.9878.1478.6478.644,206,571
08 Mar 202478.1779.2177.9178.5178.514,925,846
07 Mar 202477.8078.0177.0277.4477.443,751,613
06 Mar 202478.1778.3476.8677.3677.363,591,349
05 Mar 202476.6578.0976.5677.5077.505,251,636
04 Mar 202476.1776.8075.6576.4576.456,678,703
01 Mar 202476.9676.9675.9976.8176.814,064,128
29 Feb 202476.9277.1776.3977.0277.026,169,446
28 Feb 202476.9277.4576.4476.4776.473,543,030
27 Feb 202476.9277.2276.4977.1777.172,736,807
26 Feb 202477.0777.3476.4576.7776.773,914,388
23 Feb 202477.2577.7176.8577.4177.413,774,217
22 Feb 202476.5677.2776.2077.1277.125,083,837
21 Feb 202476.6176.9076.0776.6876.684,065,563
20 Feb 202476.1777.3375.6976.7776.775,174,614
16 Feb 202476.8176.9676.2676.3076.305,345,522
15 Feb 202476.5177.3976.1877.2477.244,559,391
15 Feb 20241.51 Dividend
14 Feb 202477.7677.9677.0777.2775.766,024,132
13 Feb 202478.0178.5976.4177.4775.965,496,338
12 Feb 202477.8679.4877.8079.1277.584,893,673
09 Feb 202477.9378.0177.2577.6876.164,388,244
08 Feb 202478.7278.9177.5277.9376.404,741,303
07 Feb 202479.1079.1978.1878.4676.934,521,956
06 Feb 202477.5478.4777.2678.3976.864,453,186
05 Feb 202478.8078.8077.4177.5376.025,354,372
02 Feb 202479.6779.7778.8479.3277.774,440,030
01 Feb 202478.9280.2878.5580.1978.633,943,571
31 Jan 202480.2280.2278.7378.8977.358,260,533
30 Jan 202480.4180.6979.2580.0678.493,827,798
29 Jan 202480.2781.0179.8080.5979.014,544,800
26 Jan 202480.4581.0280.0980.2678.694,449,359
25 Jan 202478.4180.5078.2780.2578.687,322,988
24 Jan 202480.8081.1477.5377.9676.4411,202,454
23 Jan 202484.3384.3378.6980.3578.7832,544,236
22 Jan 202490.7291.4889.8090.3288.555,879,656
19 Jan 202489.2590.6087.8890.1088.343,910,322
18 Jan 202488.9089.2588.0889.0087.262,981,748
17 Jan 202489.3490.0288.2488.7086.963,156,842
16 Jan 202490.0390.3689.2090.0088.243,631,534
12 Jan 202491.4992.1190.2190.4088.633,490,526
11 Jan 202490.5591.1489.6491.0789.293,212,217
10 Jan 202491.1591.2490.1790.5588.782,391,761
09 Jan 202490.4791.3989.7691.2289.442,939,768
08 Jan 202490.5291.1089.9691.0289.242,535,042
05 Jan 202490.2891.5589.9290.7989.021,991,579
04 Jan 202490.3791.4290.0690.4488.683,319,976
03 Jan 202491.3391.5289.3090.1388.363,547,575
02 Jan 202490.8292.5390.6891.9790.183,321,053
29 Dec 202391.5691.9490.9391.4089.622,887,622
28 Dec 202390.8592.1290.8491.7189.923,360,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...