UK Markets closed

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.83-3.13 (-2.13%)
At close: 04:03PM EDT
144.20 +0.37 (+0.26%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022147.54147.94141.09143.83143.834,194,900
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 2022149.27149.77146.69149.53149.532,469,500
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 2022147.30148.56143.87144.22144.224,151,300
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
08 Feb 2022161.43163.11160.32162.41160.862,373,900
07 Feb 2022160.75162.31160.01161.17159.632,441,100
04 Feb 2022163.79164.74160.10160.73159.194,046,500
03 Feb 2022166.26166.73164.10164.39162.822,608,700
02 Feb 2022167.80169.25165.80166.66165.063,191,300
01 Feb 2022165.59167.96164.76167.43165.832,987,900
31 Jan 2022162.70166.29161.59166.02164.435,090,400
28 Jan 2022168.39168.75160.54163.10161.546,221,600
27 Jan 2022169.10172.12168.44170.16168.532,782,800
26 Jan 2022174.28175.25168.20169.30167.684,410,000
25 Jan 2022173.53174.56168.01173.75172.095,051,100
24 Jan 2022171.86173.21168.83172.80171.154,711,700
21 Jan 2022173.40176.02172.56172.65171.003,479,100
20 Jan 2022178.58179.22173.31173.57171.912,817,300
19 Jan 2022179.83180.87177.63178.48176.771,968,600
18 Jan 2022178.18178.55176.17178.28176.572,410,600
14 Jan 2022180.86180.86177.67178.74177.032,286,100
13 Jan 2022179.88181.34179.03181.02179.292,094,700
12 Jan 2022179.00180.01178.59179.42177.701,728,500
11 Jan 2022178.00179.55176.42178.98177.272,264,200
10 Jan 2022179.45179.83176.78177.41175.712,318,000
07 Jan 2022178.13180.49177.22179.95178.232,800,200
06 Jan 2022180.88181.28177.54178.00176.302,505,400
05 Jan 2022177.13181.78177.00179.49177.772,952,400
04 Jan 2022178.48181.26178.03180.23178.502,522,200
03 Jan 2022178.32179.09175.84177.74176.041,930,700
31 Dec 2021177.53178.35176.51177.63175.931,414,600
30 Dec 2021178.87179.18177.58177.64175.941,067,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...