Mail

New Zealand markets close in 5 hours 38 minutes

NZX 50
10,931.44
-27.37(-0.25%)
NZD/USD
0.6229
+0.0006(+0.09%)
ALL ORDS
6,877.90
-75.50(-1.09%)
OIL
109.59
-0.19(-0.17%)
GOLD
1,819.30
+1.80(+0.10%)

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

129.77

-0.56

(-0.43%)

At close: 04:03PM EDT

129.89

+0.12

(+0.09%)

After hours:

07:16PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jun 2022	133.86	130.30	128.81	129.77	129.77	2,456,765
28 Jun 2022	133.86	134.57	130.15	130.33	130.33	2,408,300
27 Jun 2022	134.41	134.67	132.29	132.80	132.80	2,388,600
24 Jun 2022	131.53	134.55	131.24	134.33	134.33	3,659,300
23 Jun 2022	130.21	131.07	128.50	130.15	130.15	2,241,000
22 Jun 2022	128.77	131.59	128.19	130.40	130.40	2,900,200
21 Jun 2022	130.34	131.08	129.27	130.01	130.01	3,728,400
17 Jun 2022	130.77	131.88	128.72	129.84	129.84	7,180,900
16 Jun 2022	132.55	132.55	130.33	130.94	130.94	3,728,200
15 Jun 2022	135.76	136.68	133.06	134.33	134.33	3,271,100
14 Jun 2022	136.68	138.35	134.40	135.25	135.25	2,675,200
13 Jun 2022	136.73	138.34	135.62	136.37	136.37	4,116,000
10 Jun 2022	142.00	142.47	137.58	137.65	137.65	5,883,900
09 Jun 2022	145.51	147.19	144.14	144.18	144.18	2,168,300
08 Jun 2022	145.56	146.61	144.29	145.42	145.42	1,711,400
07 Jun 2022	145.44	146.99	143.82	146.87	146.87	1,805,300
06 Jun 2022	146.39	147.30	145.65	146.21	146.21	1,575,600
03 Jun 2022	147.00	147.47	145.32	145.97	145.97	1,876,300
02 Jun 2022	147.52	148.29	144.50	148.18	148.18	1,901,400
01 Jun 2022	149.33	149.49	145.60	146.42	146.42	2,410,400
31 May 2022	148.27	149.84	145.93	149.29	149.29	4,144,000
27 May 2022	148.21	149.52	147.87	149.51	149.51	1,776,700
26 May 2022	146.74	148.81	146.70	147.04	147.04	2,127,300
25 May 2022	145.43	146.16	143.55	145.79	145.79	1,876,900
24 May 2022	144.35	146.22	141.00	145.75	145.75	2,638,800
23 May 2022	144.58	145.97	144.01	144.38	144.38	2,836,100
20 May 2022	147.54	147.94	141.09	143.83	143.83	4,195,400
19 May 2022	146.20	148.90	144.11	146.96	146.96	2,746,700
19 May 2022	1.49 Dividend
18 May 2022	151.59	151.71	148.47	148.93	147.44	2,958,700
17 May 2022	151.99	152.50	150.52	152.34	150.82	2,106,800
16 May 2022	149.22	150.83	146.31	150.50	148.99	2,713,700
13 May 2022	150.21	150.35	147.97	149.30	147.81	2,753,300
12 May 2022	146.59	149.62	146.01	149.59	148.09	2,819,000
11 May 2022	149.99	150.13	146.17	146.41	144.95	2,748,000
10 May 2022	154.00	154.04	148.14	149.12	147.63	3,503,200
09 May 2022	148.44	153.77	147.94	152.38	150.86	4,163,100
06 May 2022	149.27	149.77	146.69	149.53	148.03	2,470,300
05 May 2022	153.17	153.65	148.23	149.46	147.96	3,315,900
04 May 2022	149.00	154.66	147.88	154.23	152.69	3,694,200
03 May 2022	146.21	148.85	145.92	148.08	146.60	2,508,700
02 May 2022	144.51	147.50	143.78	145.91	144.45	3,717,300
29 Apr 2022	147.30	148.56	143.87	144.22	142.78	4,152,300
28 Apr 2022	144.75	147.73	144.12	147.14	145.67	2,537,700
27 Apr 2022	144.78	146.08	143.73	144.21	142.77	3,124,300
26 Apr 2022	145.41	146.98	142.87	144.22	142.78	4,840,400
25 Apr 2022	148.71	149.03	145.88	148.60	147.11	3,432,200
22 Apr 2022	150.80	150.99	148.24	149.17	147.68	3,157,400
21 Apr 2022	151.98	153.10	151.31	151.77	150.25	2,337,200
20 Apr 2022	150.81	152.50	150.53	150.59	149.08	1,979,900
19 Apr 2022	146.85	150.59	146.85	150.10	148.60	2,296,000
18 Apr 2022	147.45	148.33	145.75	146.18	144.72	1,775,800
14 Apr 2022	148.65	149.59	147.21	147.38	145.91	2,331,100
13 Apr 2022	148.52	149.17	147.57	148.66	147.17	1,992,100
12 Apr 2022	151.34	151.53	148.09	148.58	147.09	2,612,900
11 Apr 2022	150.45	152.22	149.96	150.12	148.62	2,478,800
08 Apr 2022	151.00	151.65	149.38	149.81	148.31	2,790,500
07 Apr 2022	149.39	150.47	147.56	149.95	148.45	2,199,000
06 Apr 2022	147.33	150.39	147.05	150.30	148.80	2,705,500
05 Apr 2022	148.65	150.63	148.51	148.90	147.41	2,148,600
04 Apr 2022	149.06	150.01	146.08	149.53	148.03	2,631,800
01 Apr 2022	149.63	149.86	146.85	149.69	148.19	2,196,400
31 Mar 2022	150.45	151.25	148.80	148.88	147.39	3,193,800
30 Mar 2022	151.33	153.26	150.77	151.43	149.91	2,395,100
29 Mar 2022	151.00	152.92	150.04	152.08	150.56	2,693,200
28 Mar 2022	149.93	150.13	147.19	149.47	147.97	2,679,900
25 Mar 2022	149.27	151.18	148.91	150.46	148.95	2,247,800
24 Mar 2022	148.12	149.23	147.40	148.98	147.49	2,028,100
23 Mar 2022	149.69	149.78	147.56	147.68	146.20	2,637,200
22 Mar 2022	149.45	150.84	148.50	149.94	148.44	4,252,000
21 Mar 2022	148.69	149.74	147.40	148.58	147.09	4,514,900
18 Mar 2022	147.07	148.45	145.22	148.32	146.84	7,882,100
17 Mar 2022	145.31	147.71	144.15	147.69	146.21	2,786,700
16 Mar 2022	144.76	146.27	142.84	145.51	144.05	3,813,800
15 Mar 2022	144.87	145.48	142.59	144.31	142.87	3,337,300
14 Mar 2022	141.45	145.29	141.45	143.48	142.04	3,910,100
11 Mar 2022	143.47	144.48	140.83	140.96	139.55	4,149,400
10 Mar 2022	145.34	145.96	143.33	143.93	142.49	3,794,000
09 Mar 2022	147.86	149.26	146.49	146.60	145.13	3,337,300
08 Mar 2022	145.24	149.47	143.26	145.40	143.95	4,605,300
07 Mar 2022	145.74	145.74	142.57	143.28	141.85	4,554,000
04 Mar 2022	146.16	147.69	145.74	146.73	145.26	3,235,200
03 Mar 2022	148.52	149.99	147.52	148.30	146.82	3,804,200
02 Mar 2022	145.61	148.37	144.92	147.22	145.75	3,734,600
01 Mar 2022	148.58	149.02	144.15	144.75	143.30	3,313,900
28 Feb 2022	149.29	149.63	146.75	148.65	147.16	4,215,300
25 Feb 2022	144.41	151.76	144.35	150.51	149.00	6,732,700
24 Feb 2022	142.10	143.89	139.74	143.70	142.26	6,107,100
23 Feb 2022	146.75	147.33	144.13	144.38	142.94	3,846,600
22 Feb 2022	148.20	148.51	145.88	146.75	145.28	4,509,100
18 Feb 2022	148.20	149.71	147.24	147.62	146.14	5,018,800
17 Feb 2022	150.85	151.47	148.48	148.64	147.15	6,207,700
17 Feb 2022	1.49 Dividend
16 Feb 2022	157.00	158.00	154.11	155.63	152.60	4,470,000
15 Feb 2022	158.72	159.08	156.25	157.34	154.27	3,335,800
14 Feb 2022	159.35	159.59	155.36	158.01	154.93	4,634,400
11 Feb 2022	160.16	161.60	158.80	159.54	156.43	3,632,700
10 Feb 2022	162.01	162.79	159.02	159.74	156.63	3,633,200
09 Feb 2022	163.55	164.26	161.93	163.64	160.45	2,143,600
08 Feb 2022	161.43	163.11	160.32	162.41	159.25	2,373,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...