UK markets closed

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.29-0.21 (-0.18%)
As of 02:30PM EST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023115.82117.12114.79116.29116.291,250,952
06 Feb 2023116.79117.26115.88116.50116.502,487,300
03 Feb 2023118.93119.23116.79117.49117.492,681,100
02 Feb 2023116.09120.85115.51120.29120.294,917,200
01 Feb 2023114.55116.74113.65115.86115.863,100,800
31 Jan 2023113.15115.08112.38115.08115.085,071,200
30 Jan 2023114.47116.00112.56112.58112.585,902,900
27 Jan 2023113.73115.78113.46115.25115.254,113,400
26 Jan 2023113.51114.10111.76113.55113.554,625,600
25 Jan 2023114.50116.24112.75112.93112.935,993,200
24 Jan 2023116.04120.00114.50115.00115.0010,276,500
23 Jan 2023120.61123.90120.41122.62122.623,412,200
20 Jan 2023118.55120.71116.76120.65120.654,373,100
19 Jan 2023122.00122.29118.32118.43118.434,979,700
18 Jan 2023126.85127.19122.26122.75122.754,258,500
17 Jan 2023129.76129.90126.39126.60126.603,510,900
13 Jan 2023128.42129.61128.20129.51129.511,693,000
12 Jan 2023129.60129.82127.79129.35129.351,839,500
11 Jan 2023128.93129.19127.62129.12129.122,013,500
10 Jan 2023127.07128.19126.70128.13128.131,648,100
09 Jan 2023127.00129.46126.11126.79126.792,871,300
06 Jan 2023124.66127.13123.75126.72126.722,417,000
05 Jan 2023124.21124.57122.46122.96122.962,606,600
04 Jan 2023123.35125.29122.71125.15125.152,769,700
03 Jan 2023121.52122.64120.37122.47122.472,612,800
30 Dec 2022119.65120.03118.51119.92119.922,094,900
29 Dec 2022118.87120.86118.50120.57120.572,060,800
28 Dec 2022120.35121.00118.25118.29118.291,961,000
27 Dec 2022120.14120.83119.16120.22120.221,811,200
23 Dec 2022120.79121.00117.80120.14120.142,609,300
22 Dec 2022122.22122.50119.20121.59121.592,188,400
21 Dec 2022121.83123.84121.51123.46123.462,578,100
20 Dec 2022121.99122.33120.70120.81120.812,903,000
19 Dec 2022121.33123.77121.16122.13122.132,440,100
16 Dec 2022121.31121.80120.01121.69121.697,599,800
15 Dec 2022124.79125.08121.75122.38122.383,336,500
14 Dec 2022126.50128.47124.84126.09126.093,095,700
13 Dec 2022129.45130.02126.47127.29127.293,256,900
12 Dec 2022126.08126.89124.20126.85126.853,877,800
09 Dec 2022126.78127.53125.67125.76125.762,334,900
08 Dec 2022127.00129.44125.45126.00126.003,785,300
07 Dec 2022124.33127.31124.10126.35126.352,701,500
06 Dec 2022125.15125.73123.31124.58124.581,919,500
05 Dec 2022125.07125.46124.27124.63124.632,143,100
02 Dec 2022124.76127.25124.24126.99126.991,821,900
01 Dec 2022127.30128.87125.31125.99125.992,638,800
30 Nov 2022125.90126.25121.36125.97125.975,830,600
29 Nov 2022124.08126.34124.01126.13126.131,863,100
28 Nov 2022128.11128.58124.12124.64124.642,773,500
25 Nov 2022128.88129.82128.52129.04129.04882,400
23 Nov 2022128.59129.12127.24128.00128.002,349,700
22 Nov 2022128.15128.67127.32128.60128.601,757,100
21 Nov 2022126.64127.88126.23127.63127.632,153,500
18 Nov 2022128.00128.34125.90126.76126.763,176,100
17 Nov 2022126.15127.22124.67127.15127.152,249,000
17 Nov 20221.49 Dividend
16 Nov 2022131.45131.45128.41128.74127.253,208,300
15 Nov 2022132.52133.48129.77131.22129.702,515,100
14 Nov 2022132.55133.91130.94131.03129.512,615,300
11 Nov 2022129.59133.49129.15132.98131.443,429,300
10 Nov 2022127.66129.26126.87129.15127.663,159,700
09 Nov 2022125.29125.68123.72123.83122.401,782,400
08 Nov 2022125.36126.64124.04125.35123.901,824,800
07 Nov 2022124.63125.15123.30124.68123.241,914,300
04 Nov 2022124.46125.37123.16124.84123.402,320,600
03 Nov 2022121.98124.28121.12122.85121.432,006,900
02 Nov 2022125.04126.81122.65122.86121.442,561,700
01 Nov 2022126.77127.10124.57125.30123.852,131,800
31 Oct 2022126.10126.45125.36125.79124.334,326,200
28 Oct 2022122.98126.67122.51126.60125.133,812,600
27 Oct 2022123.49124.45122.03122.80121.383,716,500
26 Oct 2022119.59123.29119.59122.70121.284,628,000
25 Oct 2022113.51118.60113.15118.50117.135,014,700
24 Oct 2022117.53119.14117.19118.38117.013,394,100
21 Oct 2022113.15116.94113.05116.81115.463,342,500
20 Oct 2022113.98115.65112.89113.11111.803,142,900
19 Oct 2022115.10115.68113.24114.20112.882,578,600
18 Oct 2022115.74116.40114.45115.95114.612,564,000
17 Oct 2022115.31115.72113.29113.86112.543,003,500
14 Oct 2022114.26115.16112.85113.63112.313,459,300
13 Oct 2022107.50114.83107.07114.26112.944,772,700
12 Oct 2022108.57109.70108.25108.95107.692,751,000
11 Oct 2022108.50110.45107.95108.84107.582,895,400
10 Oct 2022108.53109.12107.19108.46107.202,582,400
07 Oct 2022110.37110.76107.09107.52106.284,296,500
06 Oct 2022114.35114.94110.21111.12109.834,328,100
05 Oct 2022114.34116.10113.42115.17113.842,560,100
04 Oct 2022114.74115.98114.69115.62114.282,802,700
03 Oct 2022111.69114.02110.91113.22111.912,916,000
30 Sept 2022112.00113.15110.39110.50109.223,112,800
29 Sept 2022112.96113.40111.60112.30111.002,315,800
28 Sept 2022113.51114.71113.06114.28112.963,677,800
27 Sept 2022114.13114.13111.42112.41111.113,324,300
26 Sept 2022112.76113.81112.23113.00111.693,597,900
23 Sept 2022113.73114.17111.62112.99111.683,683,700
22 Sept 2022114.16115.05113.43114.14112.823,678,000
21 Sept 2022116.83118.03114.80114.81113.483,735,800
20 Sept 2022115.30117.20114.75116.52115.174,155,200
19 Sept 2022116.01116.91115.28116.64115.293,190,300
16 Sept 2022114.70117.31114.11116.61115.267,261,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...