New Zealand markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.65-0.92 (-0.53%)
At close: 04:03PM EST
172.10 -0.55 (-0.32%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022173.40176.02172.56172.65172.653,478,500
20 Jan 2022178.58179.22173.31173.57173.572,817,300
19 Jan 2022179.83180.87177.63178.48178.481,968,600
18 Jan 2022178.18178.55176.17178.28178.282,410,600
14 Jan 2022180.86180.86177.67178.74178.742,284,100
13 Jan 2022179.88181.34179.03181.02181.022,094,700
12 Jan 2022179.00180.01178.59179.42179.421,728,500
11 Jan 2022178.00179.55176.42178.98178.982,264,200
10 Jan 2022179.45179.83176.78177.41177.412,318,000
07 Jan 2022178.13180.49177.22179.95179.952,800,200
06 Jan 2022180.88181.28177.54178.00178.002,505,400
05 Jan 2022177.13181.78177.00179.49179.492,952,400
04 Jan 2022178.48181.26178.03180.23180.232,522,200
03 Jan 2022178.32179.09175.84177.74177.741,930,700
31 Dec 2021177.53178.35176.51177.63177.631,414,600
30 Dec 2021178.87179.18177.58177.64177.641,067,300
29 Dec 2021177.48178.89177.23178.41178.411,221,900
28 Dec 2021176.84178.50176.75177.64177.641,618,900
27 Dec 2021175.15176.73174.91176.70176.701,183,000
23 Dec 2021172.99175.62172.78174.97174.971,955,700
22 Dec 2021172.92173.23171.55172.64172.642,022,000
21 Dec 2021173.44173.99172.22172.92172.921,994,100
20 Dec 2021173.21173.88170.96172.64172.641,981,400
17 Dec 2021177.86178.32174.34174.75174.754,012,700
16 Dec 2021176.71178.94174.82178.31178.312,250,000
15 Dec 2021175.08176.22173.88175.78175.782,139,900
14 Dec 2021174.85176.60174.25174.72174.722,327,500
13 Dec 2021177.00177.37174.41174.58174.582,529,900
10 Dec 2021177.94177.94176.11177.10177.101,543,600
09 Dec 2021176.49177.40175.64175.94175.941,758,600
08 Dec 2021176.50176.83174.43176.04176.041,928,000
07 Dec 2021177.11178.34176.18176.55176.552,322,800
06 Dec 2021174.52178.28174.00177.20177.203,418,600
03 Dec 2021169.90172.91169.18172.59172.593,018,900
02 Dec 2021171.54172.78169.87170.26170.263,367,100
01 Dec 2021172.55174.65170.70170.73170.733,255,600
30 Nov 2021174.70175.86169.94170.04170.045,340,500
29 Nov 2021176.47176.83174.98176.23176.232,324,500
26 Nov 2021174.52176.83173.40175.52175.521,912,300
24 Nov 2021178.97179.50177.54177.63177.631,488,500
23 Nov 2021180.61181.32178.65179.46179.461,944,200
22 Nov 2021179.25182.28178.78179.66179.662,371,900
19 Nov 2021179.44180.81178.12179.23179.232,482,600
18 Nov 2021182.11182.54178.69178.77178.772,532,800
18 Nov 20211.48 Dividend
17 Nov 2021183.37183.87181.63183.34181.862,251,100
16 Nov 2021183.31184.20182.70183.37181.891,975,000
15 Nov 2021184.09185.04182.90183.31181.831,463,400
12 Nov 2021180.95186.30180.29183.66182.184,404,700
11 Nov 2021183.01183.04179.51180.21178.761,986,700
10 Nov 2021181.33182.84180.00182.42180.951,712,600
09 Nov 2021181.37182.57180.45181.33179.871,782,400
08 Nov 2021182.66183.43180.27181.54180.071,855,900
05 Nov 2021182.12183.82180.95181.80180.331,814,300
04 Nov 2021182.47182.96180.24180.61179.152,051,400
03 Nov 2021181.79182.62179.98182.23180.761,983,400
02 Nov 2021179.99182.10179.61181.97180.502,213,000
01 Nov 2021178.53179.74177.51179.58178.132,010,500
29 Oct 2021179.71180.91178.12178.68177.242,559,500
28 Oct 2021178.25180.01178.24179.87178.421,944,900
27 Oct 2021182.27182.34178.08178.24176.802,627,000
26 Oct 2021181.07183.82179.17182.16180.693,135,600
25 Oct 2021180.50182.95179.45182.40180.932,705,100
22 Oct 2021182.57183.29180.78180.80179.342,630,900
21 Oct 2021182.85183.03180.52182.12180.651,661,000
20 Oct 2021182.59183.18182.04182.42180.951,788,500
19 Oct 2021182.44182.85181.64182.31180.841,394,100
18 Oct 2021180.79181.92179.34181.72180.251,753,300
15 Oct 2021180.69183.00180.68181.94180.472,160,800
14 Oct 2021178.00180.40177.95180.32178.862,279,200
13 Oct 2021175.61178.40175.04177.17175.742,030,500
12 Oct 2021176.30176.89175.13175.53174.112,155,900
11 Oct 2021178.02178.60176.20176.28174.862,691,100
08 Oct 2021177.57178.10176.78176.95175.522,469,500
07 Oct 2021180.00180.78177.70177.80176.362,878,100
06 Oct 2021176.63178.55175.52178.40176.962,057,600
05 Oct 2021176.18178.61175.57177.88176.441,888,300
04 Oct 2021174.15177.10173.78176.04174.623,010,100
01 Oct 2021176.25177.41174.22176.68175.252,419,300
30 Sep 2021181.72182.06175.37175.42174.003,235,600
29 Sep 2021179.92181.39179.17180.88179.421,674,800
28 Sep 2021181.82182.85179.77180.05178.602,290,400
27 Sep 2021180.83183.16180.81181.79180.322,052,100
24 Sep 2021181.50182.07180.62181.04179.582,076,900
23 Sep 2021180.15182.85180.00181.53180.062,186,500
22 Sep 2021179.31180.95178.94179.84178.392,220,800
21 Sep 2021180.97181.08177.70178.42176.982,980,100
20 Sep 2021178.64181.74178.29180.53179.074,152,100
17 Sep 2021181.09182.66179.41181.49180.0210,719,300
16 Sep 2021184.15184.60181.82182.66181.192,553,600
15 Sep 2021182.82185.11182.33184.19182.702,554,500
14 Sep 2021185.65186.00181.68182.42180.953,324,100
13 Sep 2021185.30187.92183.60185.23183.735,046,500
10 Sep 2021186.86187.23184.50184.55183.062,230,500
09 Sep 2021187.54188.51185.06185.75184.253,038,500
08 Sep 2021185.64188.40185.02187.89186.373,657,300
07 Sep 2021192.92194.57185.56185.58184.085,882,300
03 Sep 2021194.46195.61193.63194.39192.821,464,500
02 Sep 2021194.07194.92193.47194.89193.322,094,500
01 Sep 2021194.55194.75192.94193.44191.881,925,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...