UK Markets close in 5 hrs 41 mins

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.04-11.82 (-6.50%)
At close: 04:03PM EST
172.20 +2.16 (+1.27%)
Pre-market: 05:33AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021------
30 Nov 2021174.70175.86169.94170.04170.045,340,500
29 Nov 2021176.47176.83174.98176.23176.232,324,500
26 Nov 2021174.52176.83173.40175.52175.521,912,300
24 Nov 2021178.97179.50177.54177.63177.631,488,500
23 Nov 2021180.61181.32178.65179.46179.461,944,200
22 Nov 2021179.25182.28178.78179.66179.662,371,900
19 Nov 2021179.44180.81178.12179.23179.232,482,600
18 Nov 2021182.11182.54178.69178.77178.772,532,800
18 Nov 20211.48 Dividend
17 Nov 2021183.37183.87181.63183.34181.862,251,100
16 Nov 2021183.31184.20182.70183.37181.891,975,000
15 Nov 2021184.09185.04182.90183.31181.831,463,400
12 Nov 2021180.95186.30180.29183.66182.184,404,700
11 Nov 2021183.01183.04179.51180.21178.761,986,700
10 Nov 2021181.33182.84180.00182.42180.951,712,600
09 Nov 2021181.37182.57180.45181.33179.871,782,400
08 Nov 2021182.66183.43180.27181.54180.071,855,900
05 Nov 2021182.12183.82180.95181.80180.331,814,300
04 Nov 2021182.47182.96180.24180.61179.152,051,400
03 Nov 2021181.79182.62179.98182.23180.761,983,400
02 Nov 2021179.99182.10179.61181.97180.502,213,000
01 Nov 2021178.53179.74177.51179.58178.132,010,500
29 Oct 2021179.71180.91178.12178.68177.242,559,500
28 Oct 2021178.25180.01178.24179.87178.421,944,900
27 Oct 2021182.27182.34178.08178.24176.802,627,000
26 Oct 2021181.07183.82179.17182.16180.693,135,600
25 Oct 2021180.50182.95179.45182.40180.932,705,100
22 Oct 2021182.57183.29180.78180.80179.342,630,900
21 Oct 2021182.85183.03180.52182.12180.651,661,000
20 Oct 2021182.59183.18182.04182.42180.951,788,500
19 Oct 2021182.44182.85181.64182.31180.841,394,100
18 Oct 2021180.79181.92179.34181.72180.251,753,300
15 Oct 2021180.69183.00180.68181.94180.472,160,800
14 Oct 2021178.00180.40177.95180.32178.862,279,200
13 Oct 2021175.61178.40175.04177.17175.742,030,500
12 Oct 2021176.30176.89175.13175.53174.112,155,900
11 Oct 2021178.02178.60176.20176.28174.862,691,100
08 Oct 2021177.57178.10176.78176.95175.522,469,500
07 Oct 2021180.00180.78177.70177.80176.362,878,100
06 Oct 2021176.63178.55175.52178.40176.962,057,600
05 Oct 2021176.18178.61175.57177.88176.441,888,300
04 Oct 2021174.15177.10173.78176.04174.623,010,100
01 Oct 2021176.25177.41174.22176.68175.252,419,300
30 Sept 2021181.72182.06175.37175.42174.003,235,600
29 Sept 2021179.92181.39179.17180.88179.421,674,800
28 Sept 2021181.82182.85179.77180.05178.602,290,400
27 Sept 2021180.83183.16180.81181.79180.322,052,100
24 Sept 2021181.50182.07180.62181.04179.582,076,900
23 Sept 2021180.15182.85180.00181.53180.062,186,500
22 Sept 2021179.31180.95178.94179.84178.392,220,800
21 Sept 2021180.97181.08177.70178.42176.982,980,100
20 Sept 2021178.64181.74178.29180.53179.074,152,100
17 Sept 2021181.09182.66179.41181.49180.0210,719,300
16 Sept 2021184.15184.60181.82182.66181.192,553,600
15 Sept 2021182.82185.11182.33184.19182.702,554,500
14 Sept 2021185.65186.00181.68182.42180.953,324,100
13 Sept 2021185.30187.92183.60185.23183.735,046,500
10 Sept 2021186.86187.23184.50184.55183.062,230,500
09 Sept 2021187.54188.51185.06185.75184.253,038,500
08 Sept 2021185.64188.40185.02187.89186.373,657,300
07 Sept 2021192.92194.57185.56185.58184.085,882,300
03 Sept 2021194.46195.61193.63194.39192.821,464,500
02 Sept 2021194.07194.92193.47194.89193.322,094,500
01 Sept 2021194.55194.75192.94193.44191.881,925,400
31 Aug 2021195.85195.99194.15194.74193.172,813,900
30 Aug 2021195.18197.29194.77196.17194.591,263,900
27 Aug 2021196.00196.66194.12195.05193.482,146,500
26 Aug 2021194.19195.39193.66195.32193.741,457,300
25 Aug 2021194.52195.05192.72194.34192.771,612,600
24 Aug 2021194.82196.10194.34194.75193.181,392,400
23 Aug 2021195.00196.24193.68194.68193.111,974,300
20 Aug 2021194.34195.13193.37194.16192.592,396,800
20 Aug 20211.48 Dividend
19 Aug 2021195.00196.23194.31195.36192.312,312,800
18 Aug 2021198.57198.81196.31196.51193.452,116,100
17 Aug 2021202.00202.00197.60199.55196.442,287,900
16 Aug 2021201.09202.77200.38202.32199.171,607,000
13 Aug 2021201.23201.71200.29200.58197.451,910,700
12 Aug 2021201.48202.37200.36201.43198.291,231,800
11 Aug 2021200.00201.77199.31201.57198.432,217,400
10 Aug 2021198.24199.49197.70199.25196.141,598,400
09 Aug 2021197.65198.15196.78197.43194.351,193,300
06 Aug 2021198.18199.25197.55198.13195.041,115,700
05 Aug 2021198.55199.12197.29197.80194.721,575,200
04 Aug 2021200.40200.81197.20197.53194.452,057,000
03 Aug 2021198.54202.21197.40201.03197.902,208,200
02 Aug 2021199.07200.70197.44197.52194.441,332,500
30 Jul 2021198.00199.24197.20197.94194.851,910,300
29 Jul 2021200.00200.00197.94198.17195.082,120,200
28 Jul 2021199.32200.37198.10198.28195.192,139,100
27 Jul 2021197.21201.06194.91200.47197.352,999,900
26 Jul 2021200.45202.74199.93201.67198.532,409,200
23 Jul 2021200.51201.04198.94200.49197.361,570,700
22 Jul 2021201.51201.65198.68199.07195.971,700,500
21 Jul 2021201.13202.88199.96200.77197.641,999,100
20 Jul 2021198.34202.22198.07200.82197.692,783,300
19 Jul 2021197.79198.54195.11197.56194.483,146,300
16 Jul 2021203.12203.21198.91199.37196.262,474,100
15 Jul 2021201.43202.77200.53202.59199.432,138,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...