New Zealand markets closed

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.71-0.41 (-0.44%)
As of 10:47AM EST. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202492.0491.9690.9091.7191.71709,515
29 Feb 202492.0092.2991.3692.1292.125,157,700
28 Feb 202492.0092.6391.4291.4691.462,962,400
27 Feb 202492.0092.3591.4892.3092.302,288,300
26 Feb 202492.1892.5091.4491.8291.823,272,900
23 Feb 202492.3992.9491.9192.5892.583,155,700
22 Feb 202491.5692.4291.1492.2392.234,250,700
21 Feb 202491.6391.9790.9891.7191.713,399,300
20 Feb 202491.1092.4990.5291.8291.824,326,600
16 Feb 202491.8692.0591.2191.2591.254,463,000
15 Feb 202491.5092.5691.1192.3892.383,812,200
15 Feb 20241.51 Dividend
14 Feb 202493.0093.2492.1792.4290.915,036,900
13 Feb 202493.3093.9991.3992.6691.154,595,600
12 Feb 202493.1295.0693.0594.6393.084,091,700
09 Feb 202493.2093.3092.3992.9091.383,669,100
08 Feb 202494.1594.3892.7193.2091.683,964,300
07 Feb 202494.6094.7193.5093.8492.313,780,900
06 Feb 202492.7493.8592.4093.7692.233,723,400
05 Feb 202494.2594.2592.5892.7391.214,476,900
02 Feb 202495.2895.4094.2994.8793.323,712,400
01 Feb 202494.3996.0293.9495.9194.343,297,300
31 Jan 202495.9495.9494.1694.3592.816,906,800
30 Jan 202496.1796.5194.7895.7594.193,200,500
29 Jan 202496.0096.8995.4496.3894.813,800,000
26 Jan 202496.2296.9095.7995.9994.423,720,200
25 Jan 202493.7896.2893.6195.9894.416,122,900
24 Jan 202496.6497.0492.7393.2491.729,366,600
23 Jan 2024100.86100.8694.1196.1094.5327,210,900
22 Jan 2024108.50109.41107.40108.02106.264,916,100
19 Jan 2024106.74108.36105.10107.76106.003,269,500
18 Jan 2024106.33106.74105.34106.44104.702,493,100
17 Jan 2024106.85107.66105.53106.08104.352,639,500
16 Jan 2024107.67108.07106.68107.64105.883,036,400
12 Jan 2024109.42110.16107.89108.12106.352,918,500
11 Jan 2024108.30109.00107.21108.92107.142,685,800
10 Jan 2024109.02109.12107.84108.30106.531,999,800
09 Jan 2024108.20109.30107.35109.10107.322,458,000
08 Jan 2024108.26108.96107.59108.86107.082,119,600
05 Jan 2024107.98109.49107.55108.59106.821,665,200
04 Jan 2024108.08109.34107.71108.17106.402,775,900
03 Jan 2024109.23109.46106.80107.79106.032,966,200
02 Jan 2024108.62110.66108.45110.00108.202,776,800
29 Dec 2023109.50109.96108.75109.32107.532,414,000
28 Dec 2023108.66110.18108.65109.69107.902,809,600
27 Dec 2023108.00109.10107.68108.74106.962,443,800
26 Dec 2023106.30108.59106.27108.11106.342,786,100
22 Dec 2023105.88107.41105.75106.33104.592,281,400
21 Dec 2023104.22105.63104.11105.56103.842,194,200
20 Dec 2023105.80106.27103.63103.67101.983,247,400
19 Dec 2023106.37106.75105.89106.25104.512,634,700
18 Dec 2023107.00107.30105.66105.87104.143,024,000
15 Dec 2023106.35107.53105.96106.98105.2311,083,200
14 Dec 2023104.98107.63104.96107.04105.295,764,500
13 Dec 2023102.00104.2199.71104.19102.495,972,000
12 Dec 2023103.59103.73102.34102.56100.884,674,300
11 Dec 2023103.70104.21102.72103.16101.473,485,900
08 Dec 2023103.37104.91103.00103.37101.683,443,400
07 Dec 2023103.05103.63102.40103.28101.592,367,600
06 Dec 2023101.67103.58101.63102.79101.113,582,800
05 Dec 2023102.75103.00101.44101.69100.033,073,400
04 Dec 2023100.34103.78100.23103.44101.755,030,200
01 Dec 202398.84100.2198.1699.8598.222,783,400
30 Nov 202398.64100.0898.2699.0797.456,012,500
29 Nov 202399.2599.4598.1298.4796.862,581,600
28 Nov 202396.9299.1096.5498.5196.904,334,600
27 Nov 202396.0097.4695.9497.0795.483,293,900
24 Nov 202395.3095.9895.1295.9594.381,059,900
22 Nov 202394.9795.7894.6395.3793.812,394,200
21 Nov 202394.6294.7693.7493.9992.452,708,700
20 Nov 202395.0295.2594.4694.9893.433,333,300
17 Nov 202396.2696.3595.0195.3493.787,586,700
16 Nov 202395.8996.4594.9195.7194.153,061,800
16 Nov 20231.5 Dividend
15 Nov 202395.4497.2095.4496.8293.763,790,200
14 Nov 202394.0095.4993.9394.9791.973,321,400
13 Nov 202392.7093.1391.9292.6989.762,133,200
10 Nov 202392.0093.0691.6692.8189.882,395,000
09 Nov 202392.5893.2191.6591.7088.802,124,200
08 Nov 202393.4093.4091.2792.3289.403,463,600
07 Nov 202392.9293.4592.5793.1590.212,204,200
06 Nov 202393.8393.9292.9793.5290.572,155,700
03 Nov 202393.5294.8293.0793.8690.902,730,800
02 Nov 202391.6092.4091.0492.3189.402,629,100
01 Nov 202391.1691.3589.5790.5687.703,496,600
31 Oct 202389.4891.5789.4190.9588.084,645,200
30 Oct 202388.0689.7387.7889.5286.692,643,500
27 Oct 202389.1289.2486.9787.5284.763,312,800
26 Oct 202389.7690.5588.3088.6585.853,866,200
25 Oct 202389.4090.4188.7089.3986.573,861,700
24 Oct 202390.1190.8388.4290.1287.276,418,000
23 Oct 202386.0086.8385.3585.6082.903,476,600
20 Oct 202386.7187.3286.3986.5583.822,554,300
19 Oct 202388.0088.8187.0287.0684.313,066,300
18 Oct 202389.7289.8088.1388.4085.612,687,400
17 Oct 202389.1791.0489.0890.5587.692,120,200
16 Oct 202388.9290.1488.5589.9487.102,664,600
13 Oct 202389.2089.8588.2688.6885.882,348,900
12 Oct 202390.5390.5388.4689.0286.212,337,900
11 Oct 202390.8090.9889.7590.3987.542,121,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...