New Zealand markets open in 8 hours 54 minutes

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.76+1.01 (+0.75%)
At close: 04:00PM EDT
135.76 0.00 (0.00%)
Pre-market: 08:05AM EDT
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Oct 2024134.40135.90134.03135.76135.762,207,500
11 Oct 2024133.40134.86133.10134.75134.753,103,600
10 Oct 2024134.43134.49132.93133.46133.463,060,100
09 Oct 2024134.59135.54134.23135.01135.012,671,400
08 Oct 2024134.48135.04133.30134.69134.692,882,100
07 Oct 2024134.72135.27133.83134.85134.852,254,200
04 Oct 2024135.84135.93134.05135.27135.272,387,300
03 Oct 2024135.00135.60133.84134.78134.782,504,900
02 Oct 2024137.22137.22135.37135.43135.432,624,900
01 Oct 2024136.00137.34134.90137.06137.063,050,500
30 Sept 2024137.83137.95135.23136.70136.703,814,000
27 Sept 2024139.00139.29137.05137.30137.302,956,100
26 Sept 2024137.56140.72137.55139.44139.444,111,100
25 Sept 2024137.23137.89136.04136.60136.603,579,900
24 Sept 2024136.47137.94136.35137.22137.223,145,300
23 Sept 2024134.70136.09134.69135.64135.642,638,400
20 Sept 2024133.01134.95132.77134.77134.7711,579,600
19 Sept 2024134.40135.32133.32133.84133.842,691,500
18 Sept 2024133.26134.28131.76133.36133.362,960,900
17 Sept 2024134.09134.43132.31133.57133.573,969,000
16 Sept 2024133.98135.28133.83134.61134.613,069,300
13 Sept 2024131.88133.37131.35133.18133.182,670,100
12 Sept 2024130.30132.72130.10132.03132.033,978,800
11 Sept 2024129.50130.38127.12130.23130.233,283,800
10 Sept 2024128.85130.16128.46130.09130.092,732,500
09 Sept 2024129.39130.98128.19128.46128.463,616,300
06 Sept 2024130.50132.10128.02128.60128.603,562,200
05 Sept 2024131.92132.95130.70131.40131.402,726,000
04 Sept 2024131.19132.86130.85132.15132.153,300,700
03 Sept 2024133.01133.78130.21130.85130.854,024,100
30 Aug 2024133.07134.99132.61134.69134.696,092,800
29 Aug 2024131.65133.18131.34132.91132.912,992,600
28 Aug 2024131.40132.62131.15131.61131.613,274,000
27 Aug 2024131.32132.62130.95131.40131.402,878,500
26 Aug 2024129.60131.92129.60131.85131.853,915,800
26 Aug 20240.7 Dividend
23 Aug 2024129.23130.65128.85130.55129.852,618,800
22 Aug 2024129.10129.75128.30128.60127.912,300,400
21 Aug 2024127.84129.99127.66129.23128.543,664,600
20 Aug 2024126.99128.07126.88127.70127.022,792,900
19 Aug 2024127.08127.85126.53127.08126.402,243,600
16 Aug 2024126.74127.34126.02127.05126.373,812,600
15 Aug 2024127.32127.94126.17127.16126.483,359,900
14 Aug 2024124.97127.04124.63126.17125.493,252,800
13 Aug 2024123.43125.40122.74125.35124.683,056,600
12 Aug 2024124.00124.09122.54123.36122.702,585,800
09 Aug 2024124.64124.64123.34124.17123.503,247,700
08 Aug 2024122.45125.74122.18125.13124.462,932,900
07 Aug 2024125.39126.57122.69122.83122.173,410,100
06 Aug 2024123.36126.13122.72124.89124.224,334,300
05 Aug 2024119.57125.32119.31124.61123.946,669,700
02 Aug 2024125.81127.75124.78125.24124.574,021,400
01 Aug 2024127.50127.94124.43126.47125.795,563,700
31 Jul 2024126.63128.60125.33127.55126.876,889,900
30 Jul 2024125.85127.69124.11126.75126.076,746,500
29 Jul 2024128.00128.65124.13125.16124.4910,816,700
26 Jul 2024112.69128.03112.69127.16126.4832,748,900
25 Jul 2024102.72104.79101.77103.39102.844,598,100
24 Jul 2024104.56105.10103.08103.25102.703,252,000
23 Jul 2024105.00105.27104.17104.73104.172,172,600
22 Jul 2024104.06105.04102.40104.97104.412,686,600
19 Jul 2024104.75104.75103.13103.92103.362,884,900
18 Jul 2024104.22105.52103.44104.02103.463,023,800
17 Jul 2024102.86104.80102.69104.64104.083,567,900
16 Jul 2024100.87103.69100.87103.31102.763,609,000
15 Jul 2024104.90105.00102.57102.72102.173,316,600
12 Jul 2024103.79105.30103.69104.04103.483,381,000
11 Jul 2024102.38104.27101.80103.23102.684,581,100
10 Jul 202499.81101.8398.26101.67101.124,519,500
09 Jul 2024100.85101.4699.4799.6999.162,809,300
08 Jul 2024101.51102.74100.62101.10100.562,338,700
05 Jul 2024101.40101.66100.64101.32100.783,059,600
03 Jul 2024101.29102.15100.68101.62101.081,230,800
02 Jul 2024100.56101.93100.46101.62101.082,291,300
01 Jul 2024102.86103.45100.21100.61100.072,705,600
28 Jun 2024103.01103.97101.66102.19101.646,196,500
27 Jun 2024101.96104.04101.64103.17102.624,338,300
26 Jun 2024101.62101.80100.57101.45100.912,356,100
25 Jun 2024102.88103.18101.29102.05101.505,164,200
24 Jun 2024102.18103.50101.68102.99102.442,948,000
21 Jun 2024101.93102.44100.95102.39101.847,866,200
20 Jun 2024100.26102.34100.19101.66101.113,476,600
18 Jun 2024100.07101.47100.06100.77100.233,446,200
17 Jun 202499.98101.4499.92100.5399.993,490,000
14 Jun 2024100.50101.4299.31100.90100.362,685,000
13 Jun 2024102.02102.80100.74101.54101.005,034,700
12 Jun 2024102.62103.68100.76101.21100.673,704,600
11 Jun 2024100.10101.4799.23101.32100.782,831,500
10 Jun 2024100.43101.84100.28100.66100.123,507,600
07 Jun 202499.51101.9698.40100.86100.325,636,700
06 Jun 202498.8099.5598.1698.2297.692,510,000
05 Jun 202498.8299.6597.8799.0698.533,115,400
04 Jun 202499.0099.4097.6898.6198.084,988,100
03 Jun 2024100.37100.7998.9799.7699.234,508,100
31 May 202498.06100.2597.42100.1499.6021,754,400
30 May 202497.6998.2396.8998.2097.674,520,300
29 May 202497.8097.9096.7697.5697.044,826,600
28 May 202499.56100.1197.8298.6898.154,360,900
24 May 202499.81100.5299.3499.6799.142,602,000
23 May 2024100.42100.5298.9199.5198.983,845,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...