Mail

MMM - 3M Company

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	98.72	101.16	97.60	101.00	101.00	3,340,200
06 Jun 2023	98.06	99.63	97.29	98.29	98.29	4,474,100
05 Jun 2023	100.90	102.49	97.91	97.98	97.98	5,912,000
02 Jun 2023	96.10	104.55	96.04	102.53	102.53	14,149,500
01 Jun 2023	93.47	94.58	92.38	94.28	94.28	3,329,500
31 May 2023	95.00	95.77	93.19	93.31	93.31	6,191,700
30 May 2023	96.93	97.20	95.20	96.06	96.06	2,870,800
26 May 2023	97.05	97.44	96.37	96.94	96.94	2,787,400
25 May 2023	96.55	97.21	95.35	97.05	97.05	3,119,600
24 May 2023	100.45	100.70	96.97	96.99	96.99	4,132,600
23 May 2023	101.71	102.84	100.66	100.70	100.70	3,616,200
22 May 2023	98.88	102.04	98.32	101.71	101.71	4,187,300
19 May 2023	100.25	100.47	98.67	99.03	99.03	2,698,400
18 May 2023	98.44	99.84	98.06	99.64	99.64	2,914,300
18 May 2023	1.5 Dividend
17 May 2023	98.42	100.31	98.00	100.18	98.68	3,578,000
16 May 2023	100.00	100.04	98.00	98.01	96.54	3,743,100
15 May 2023	100.07	100.83	99.27	100.49	98.99	2,407,000
12 May 2023	101.21	101.27	99.27	100.27	98.77	2,455,300
11 May 2023	100.50	101.00	99.80	100.78	99.27	2,774,000
10 May 2023	101.39	101.70	99.60	100.90	99.39	2,744,100
09 May 2023	101.47	101.75	100.40	100.80	99.29	3,121,400
08 May 2023	103.56	103.93	101.65	102.34	100.81	2,094,000
05 May 2023	102.80	103.48	102.05	103.35	101.80	1,943,100
04 May 2023	102.55	102.98	100.76	101.84	100.32	2,963,200
03 May 2023	103.50	104.60	102.67	102.83	101.29	2,056,100
02 May 2023	105.51	105.70	102.66	102.98	101.44	3,012,000
01 May 2023	106.34	106.83	105.56	105.85	104.27	2,289,300
28 Apr 2023	105.31	106.41	105.15	106.22	104.63	3,983,200
27 Apr 2023	103.08	105.39	103.08	105.33	103.75	2,393,100
26 Apr 2023	104.00	105.20	102.77	102.92	101.38	3,173,400
25 Apr 2023	105.68	107.30	104.16	104.37	102.81	5,071,400
24 Apr 2023	105.05	105.31	104.36	105.06	103.49	3,536,000
21 Apr 2023	104.98	105.12	104.06	104.48	102.92	6,391,800
20 Apr 2023	105.46	105.59	104.11	104.73	103.16	3,695,300
19 Apr 2023	105.70	106.34	105.46	106.08	104.49	1,918,000
18 Apr 2023	107.23	107.30	105.87	106.27	104.68	1,912,100
17 Apr 2023	106.16	107.10	105.94	106.78	105.18	2,434,100
14 Apr 2023	106.00	107.12	105.01	105.77	104.19	2,793,600
13 Apr 2023	104.84	106.44	104.09	106.15	104.56	3,435,200
12 Apr 2023	105.00	105.15	103.69	104.37	102.81	2,724,800
11 Apr 2023	103.63	104.78	103.31	104.56	102.99	2,952,000
10 Apr 2023	101.60	103.13	101.05	102.76	101.22	2,880,200
06 Apr 2023	102.35	102.80	101.52	101.56	100.04	2,419,200
05 Apr 2023	102.36	102.77	101.68	102.29	100.76	2,652,000
04 Apr 2023	104.90	104.90	102.07	102.25	100.72	3,473,300
03 Apr 2023	105.15	105.84	104.18	104.57	103.00	4,017,300
31 Mar 2023	103.50	105.19	103.01	105.11	103.54	3,611,500
30 Mar 2023	103.75	103.92	102.53	102.78	101.24	2,349,700
29 Mar 2023	102.81	103.24	101.90	103.19	101.64	3,221,600
28 Mar 2023	101.59	102.83	101.31	101.74	100.22	2,462,800
27 Mar 2023	102.22	102.28	100.60	101.49	99.97	2,797,400
24 Mar 2023	100.37	101.34	100.16	101.14	99.63	3,552,900
23 Mar 2023	101.66	102.93	100.76	101.00	99.49	3,177,300
22 Mar 2023	104.32	104.55	101.50	101.54	100.02	2,805,500
21 Mar 2023	105.24	105.48	103.37	104.29	102.73	2,623,600
20 Mar 2023	103.41	104.45	103.22	104.31	102.75	2,721,900
17 Mar 2023	104.35	104.46	101.97	103.02	101.48	11,385,700
16 Mar 2023	101.78	104.43	101.48	104.21	102.65	3,642,600
15 Mar 2023	101.32	102.82	100.27	102.78	101.24	4,891,700
14 Mar 2023	104.59	105.17	101.37	102.78	101.24	4,772,000
13 Mar 2023	103.67	104.68	102.73	103.50	101.95	4,211,100
10 Mar 2023	105.54	107.00	103.74	104.06	102.50	3,693,900
09 Mar 2023	107.66	108.56	105.42	105.52	103.94	3,463,700
08 Mar 2023	107.44	107.77	106.18	107.16	105.56	3,434,700
07 Mar 2023	110.00	110.01	107.04	107.09	105.49	3,372,800
06 Mar 2023	111.40	111.62	109.68	109.93	108.28	2,820,800
03 Mar 2023	110.78	111.99	109.61	111.26	109.59	3,040,800
02 Mar 2023	109.75	110.24	107.72	109.90	108.25	7,589,300
01 Mar 2023	111.04	112.33	109.74	110.21	108.56	4,914,700
28 Feb 2023	108.12	108.92	107.25	107.74	106.13	3,380,500
27 Feb 2023	108.86	110.69	108.20	108.27	106.65	3,556,000
24 Feb 2023	108.11	108.54	106.76	107.80	106.19	2,862,900
23 Feb 2023	109.70	110.29	108.01	108.91	107.28	2,943,800
22 Feb 2023	109.53	110.38	108.51	108.94	107.31	2,655,000
21 Feb 2023	112.00	112.40	109.18	109.25	107.61	3,889,100
17 Feb 2023	111.96	113.04	110.68	112.99	111.30	2,827,700
16 Feb 2023	112.50	113.34	110.76	112.00	110.32	2,695,100
16 Feb 2023	1.5 Dividend
15 Feb 2023	113.65	114.82	113.20	114.79	111.59	2,527,300
14 Feb 2023	114.79	115.08	112.95	114.21	111.03	2,462,300
13 Feb 2023	114.37	115.62	113.80	115.28	112.07	2,247,600
10 Feb 2023	113.23	114.22	112.70	113.88	110.71	2,274,500
09 Feb 2023	116.43	116.79	112.46	112.93	109.79	3,601,900
08 Feb 2023	116.17	116.69	115.01	115.25	112.04	2,511,700
07 Feb 2023	115.82	117.21	114.77	116.90	113.64	2,182,700
06 Feb 2023	116.79	117.26	115.88	116.50	113.26	2,487,300
03 Feb 2023	118.93	119.23	116.79	117.49	114.22	2,682,400
02 Feb 2023	116.09	120.85	115.51	120.29	116.94	4,917,200
01 Feb 2023	114.55	116.74	113.65	115.86	112.63	3,100,800
31 Jan 2023	113.15	115.08	112.38	115.08	111.88	5,071,200
30 Jan 2023	114.47	116.00	112.56	112.58	109.45	5,902,900
27 Jan 2023	113.73	115.78	113.46	115.25	112.04	4,114,500
26 Jan 2023	113.51	114.10	111.76	113.55	110.39	4,625,600
25 Jan 2023	114.50	116.24	112.75	112.93	109.79	5,993,200
24 Jan 2023	116.04	120.00	114.50	115.00	111.80	10,276,500
23 Jan 2023	120.61	123.90	120.41	122.62	119.21	3,412,200
20 Jan 2023	118.55	120.71	116.76	120.65	117.29	4,373,500
19 Jan 2023	122.00	122.29	118.32	118.43	115.13	4,979,700
18 Jan 2023	126.85	127.19	122.26	122.75	119.33	4,258,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...