New Zealand markets open in 3 hours 13 minutes

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.99+1.00 (+0.79%)
At close: 04:03PM EST
126.50 -0.49 (-0.39%)
After hours: 07:53PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022124.76127.25124.24126.99126.991,821,600
01 Dec 2022127.30128.87125.31125.99125.992,638,800
30 Nov 2022125.90126.25121.36125.97125.975,828,700
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 2022129.59133.49129.15132.98131.443,429,000
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
15 Sept 2022117.82118.74116.07116.42115.074,052,800
14 Sept 2022120.59120.59116.31117.53116.175,670,500
13 Sept 2022122.11124.60120.23120.47119.087,765,500
12 Sept 2022124.32126.52123.97124.25122.8118,971,900
09 Sept 2022121.27123.29119.87123.10121.6826,220,100
08 Sept 2022118.39119.79117.16119.27117.8925,741,400
07 Sept 2022116.64121.25116.02120.55119.1537,568,700
06 Sept 2022121.36121.50115.98116.60115.2530,733,600
02 Sept 2022126.03126.37121.15121.65120.2412,320,600
01 Sept 2022124.30126.39123.67125.63124.1831,014,400
31 Aug 2022124.85126.46123.61124.35122.9131,642,100
30 Aug 2022126.89127.74123.03124.86123.4134,478,500
29 Aug 2022128.79128.79125.27126.44124.9850,532,400
26 Aug 2022143.64144.01128.68129.14127.6538,384,100
25 Aug 2022141.07143.27140.64142.76141.1147,355,600
24 Aug 2022140.91141.59139.71141.04139.4115,430,500
23 Aug 2022141.00142.42140.71141.75140.1115,358,400
22 Aug 2022143.28143.68141.03141.59139.9510,183,400
19 Aug 2022144.61145.65143.21145.20143.5212,713,200
19 Aug 20221.49 Dividend
18 Aug 2022147.40147.44145.38146.68143.515,654,300
17 Aug 2022148.44148.79147.07147.43144.244,876,900
16 Aug 2022150.47151.31148.88150.26147.014,392,500
15 Aug 2022151.39152.10150.48151.43148.162,338,200
12 Aug 2022150.37152.30150.00152.24148.952,346,800
11 Aug 2022150.00151.44149.37149.66146.432,298,300
10 Aug 2022149.88150.61148.84149.38146.152,547,000
09 Aug 2022148.31149.05147.19147.84144.643,033,500
08 Aug 2022148.03150.15147.58148.48145.273,148,500
05 Aug 2022147.01148.49146.39147.41144.224,187,400
04 Aug 2022143.49148.33143.20148.12144.925,904,900
03 Aug 2022141.90143.81141.55143.49140.392,735,500
02 Aug 2022142.59143.56141.63141.75138.692,697,700
01 Aug 2022142.15144.06141.58143.36140.262,855,900
29 Jul 2022140.77143.72139.82143.24140.143,998,300
28 Jul 2022139.90140.63138.30140.37137.343,094,200
27 Jul 2022139.62140.21137.57138.86135.865,030,300
26 Jul 2022143.51145.70138.52140.75137.7112,551,200
25 Jul 2022134.00135.10133.78134.12131.222,354,100
22 Jul 2022134.65134.95133.48134.12131.221,760,000
21 Jul 2022133.04133.99132.37133.95131.051,669,100
20 Jul 2022132.12133.47131.85133.01130.142,005,300
19 Jul 2022130.40132.27130.06132.13129.272,812,700
18 Jul 2022130.19130.82128.52128.91126.122,539,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...