3M Company (MMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 92.98 | 94.04 | 92.82 | 93.24 | 93.24 | 2,313,574 |
| 22 Apr 2024 | 92.54 | 92.71 | 91.70 | 92.62 | 92.62 | 2,992,600 |
| 19 Apr 2024 | 91.24 | 92.40 | 91.10 | 92.27 | 92.27 | 3,588,000 |
| 18 Apr 2024 | 91.40 | 92.43 | 90.87 | 91.48 | 91.48 | 3,069,400 |
| 17 Apr 2024 | 91.73 | 92.11 | 90.33 | 90.96 | 90.96 | 3,421,600 |
| 16 Apr 2024 | 90.94 | 91.33 | 90.17 | 91.05 | 91.05 | 3,037,000 |
| 15 Apr 2024 | 91.98 | 92.78 | 90.75 | 91.30 | 91.30 | 3,674,800 |
| 12 Apr 2024 | 92.76 | 92.81 | 91.15 | 91.31 | 91.31 | 3,590,100 |
| 11 Apr 2024 | 92.84 | 93.56 | 92.48 | 93.18 | 93.18 | 2,993,700 |
| 10 Apr 2024 | 91.78 | 92.71 | 90.57 | 92.63 | 92.63 | 3,494,900 |
| 09 Apr 2024 | 92.10 | 93.20 | 92.00 | 92.61 | 92.61 | 4,237,700 |
| 08 Apr 2024 | 91.20 | 92.89 | 91.20 | 91.93 | 91.93 | 3,706,700 |
| 05 Apr 2024 | 90.43 | 91.42 | 89.54 | 91.03 | 91.03 | 3,513,600 |
| 04 Apr 2024 | 94.49 | 95.67 | 90.23 | 90.54 | 90.54 | 5,864,200 |
| 03 Apr 2024 | 93.34 | 94.70 | 92.50 | 93.19 | 93.19 | 6,060,200 |
| 02 Apr 2024 | 93.10 | 94.42 | 91.90 | 92.84 | 92.84 | 8,912,000 |
| 01 Apr 2024 | 91.05 | 94.34 | 88.23 | 94.02 | 94.02 | 13,004,800 |
| 01 Apr 2024 | 1196:1000 Stock split | |||||
| 28 Mar 2024 | 87.47 | 88.85 | 87.45 | 88.69 | 88.69 | 5,245,776 |
| 27 Mar 2024 | 86.12 | 87.59 | 86.11 | 87.45 | 87.45 | 4,641,676 |
| 26 Mar 2024 | 87.01 | 87.52 | 85.62 | 85.81 | 85.81 | 7,279,693 |
| 25 Mar 2024 | 88.55 | 89.31 | 87.61 | 87.66 | 87.66 | 6,680,019 |
| 22 Mar 2024 | 89.97 | 90.40 | 89.26 | 89.28 | 89.28 | 5,321,243 |
| 21 Mar 2024 | 90.47 | 91.30 | 90.13 | 90.19 | 90.19 | 7,886,663 |
| 20 Mar 2024 | 87.78 | 91.22 | 87.32 | 90.39 | 90.39 | 8,390,299 |
| 19 Mar 2024 | 88.45 | 89.46 | 87.42 | 88.06 | 88.06 | 6,987,869 |
| 18 Mar 2024 | 87.40 | 88.87 | 87.31 | 87.63 | 87.63 | 6,622,491 |
| 15 Mar 2024 | 86.12 | 88.24 | 85.94 | 87.79 | 87.79 | 32,098,966 |
| 14 Mar 2024 | 86.42 | 87.41 | 85.48 | 86.22 | 86.22 | 8,282,539 |
| 13 Mar 2024 | 83.38 | 87.03 | 82.94 | 87.02 | 87.02 | 12,935,338 |
| 12 Mar 2024 | 83.78 | 84.32 | 81.23 | 82.54 | 82.54 | 16,737,302 |
| 11 Mar 2024 | 78.58 | 78.98 | 78.14 | 78.64 | 78.64 | 4,206,571 |
| 08 Mar 2024 | 78.17 | 79.21 | 77.91 | 78.51 | 78.51 | 4,925,846 |
| 07 Mar 2024 | 77.80 | 78.01 | 77.02 | 77.44 | 77.44 | 3,751,613 |
| 06 Mar 2024 | 78.17 | 78.34 | 76.86 | 77.36 | 77.36 | 3,591,349 |
| 05 Mar 2024 | 76.65 | 78.09 | 76.56 | 77.50 | 77.50 | 5,251,636 |
| 04 Mar 2024 | 76.17 | 76.80 | 75.65 | 76.45 | 76.45 | 6,678,703 |
| 01 Mar 2024 | 76.96 | 76.96 | 75.99 | 76.81 | 76.81 | 4,064,128 |
| 29 Feb 2024 | 76.92 | 77.17 | 76.39 | 77.02 | 77.02 | 6,169,446 |
| 28 Feb 2024 | 76.92 | 77.45 | 76.44 | 76.47 | 76.47 | 3,543,030 |
| 27 Feb 2024 | 76.92 | 77.22 | 76.49 | 77.17 | 77.17 | 2,736,807 |
| 26 Feb 2024 | 77.07 | 77.34 | 76.45 | 76.77 | 76.77 | 3,914,388 |
| 23 Feb 2024 | 77.25 | 77.71 | 76.85 | 77.41 | 77.41 | 3,774,217 |
| 22 Feb 2024 | 76.56 | 77.27 | 76.20 | 77.12 | 77.12 | 5,083,837 |
| 21 Feb 2024 | 76.61 | 76.90 | 76.07 | 76.68 | 76.68 | 4,065,563 |
| 20 Feb 2024 | 76.17 | 77.33 | 75.69 | 76.77 | 76.77 | 5,174,614 |
| 16 Feb 2024 | 76.81 | 76.96 | 76.26 | 76.30 | 76.30 | 5,345,522 |
| 15 Feb 2024 | 76.51 | 77.39 | 76.18 | 77.24 | 77.24 | 4,559,391 |
| 15 Feb 2024 | 1.51 Dividend | |||||
| 14 Feb 2024 | 77.76 | 77.96 | 77.07 | 77.27 | 75.76 | 6,024,132 |
| 13 Feb 2024 | 78.01 | 78.59 | 76.41 | 77.47 | 75.96 | 5,496,338 |
| 12 Feb 2024 | 77.86 | 79.48 | 77.80 | 79.12 | 77.58 | 4,893,673 |
| 09 Feb 2024 | 77.93 | 78.01 | 77.25 | 77.68 | 76.16 | 4,388,244 |
| 08 Feb 2024 | 78.72 | 78.91 | 77.52 | 77.93 | 76.40 | 4,741,303 |
| 07 Feb 2024 | 79.10 | 79.19 | 78.18 | 78.46 | 76.93 | 4,521,956 |
| 06 Feb 2024 | 77.54 | 78.47 | 77.26 | 78.39 | 76.86 | 4,453,186 |
| 05 Feb 2024 | 78.80 | 78.80 | 77.41 | 77.53 | 76.02 | 5,354,372 |
| 02 Feb 2024 | 79.67 | 79.77 | 78.84 | 79.32 | 77.77 | 4,440,030 |
| 01 Feb 2024 | 78.92 | 80.28 | 78.55 | 80.19 | 78.63 | 3,943,571 |
| 31 Jan 2024 | 80.22 | 80.22 | 78.73 | 78.89 | 77.35 | 8,260,533 |
| 30 Jan 2024 | 80.41 | 80.69 | 79.25 | 80.06 | 78.49 | 3,827,798 |
| 29 Jan 2024 | 80.27 | 81.01 | 79.80 | 80.59 | 79.01 | 4,544,800 |
| 26 Jan 2024 | 80.45 | 81.02 | 80.09 | 80.26 | 78.69 | 4,449,359 |
| 25 Jan 2024 | 78.41 | 80.50 | 78.27 | 80.25 | 78.68 | 7,322,988 |
| 24 Jan 2024 | 80.80 | 81.14 | 77.53 | 77.96 | 76.44 | 11,202,454 |
| 23 Jan 2024 | 84.33 | 84.33 | 78.69 | 80.35 | 78.78 | 32,544,236 |
| 22 Jan 2024 | 90.72 | 91.48 | 89.80 | 90.32 | 88.55 | 5,879,656 |
| 19 Jan 2024 | 89.25 | 90.60 | 87.88 | 90.10 | 88.34 | 3,910,322 |
| 18 Jan 2024 | 88.90 | 89.25 | 88.08 | 89.00 | 87.26 | 2,981,748 |
| 17 Jan 2024 | 89.34 | 90.02 | 88.24 | 88.70 | 86.96 | 3,156,842 |
| 16 Jan 2024 | 90.03 | 90.36 | 89.20 | 90.00 | 88.24 | 3,631,534 |
| 12 Jan 2024 | 91.49 | 92.11 | 90.21 | 90.40 | 88.63 | 3,490,526 |
| 11 Jan 2024 | 90.55 | 91.14 | 89.64 | 91.07 | 89.29 | 3,212,217 |
| 10 Jan 2024 | 91.15 | 91.24 | 90.17 | 90.55 | 88.78 | 2,391,761 |
| 09 Jan 2024 | 90.47 | 91.39 | 89.76 | 91.22 | 89.44 | 2,939,768 |
| 08 Jan 2024 | 90.52 | 91.10 | 89.96 | 91.02 | 89.24 | 2,535,042 |
| 05 Jan 2024 | 90.28 | 91.55 | 89.92 | 90.79 | 89.02 | 1,991,579 |
| 04 Jan 2024 | 90.37 | 91.42 | 90.06 | 90.44 | 88.68 | 3,319,976 |
| 03 Jan 2024 | 91.33 | 91.52 | 89.30 | 90.13 | 88.36 | 3,547,575 |
| 02 Jan 2024 | 90.82 | 92.53 | 90.68 | 91.97 | 90.18 | 3,321,053 |
| 29 Dec 2023 | 91.56 | 91.94 | 90.93 | 91.40 | 89.62 | 2,887,622 |
| 28 Dec 2023 | 90.85 | 92.12 | 90.84 | 91.71 | 89.92 | 3,360,282 |
| 27 Dec 2023 | 90.30 | 91.22 | 90.03 | 90.92 | 89.14 | 2,922,785 |
| 26 Dec 2023 | 88.88 | 90.79 | 88.85 | 90.39 | 88.63 | 3,332,176 |
| 22 Dec 2023 | 88.53 | 89.81 | 88.42 | 88.90 | 87.17 | 2,728,913 |
| 21 Dec 2023 | 87.14 | 88.32 | 87.05 | 88.26 | 86.54 | 2,624,263 |
| 20 Dec 2023 | 88.46 | 88.85 | 86.65 | 86.68 | 84.99 | 3,883,890 |
| 19 Dec 2023 | 88.94 | 89.26 | 88.54 | 88.84 | 87.10 | 3,151,101 |
| 18 Dec 2023 | 89.46 | 89.72 | 88.34 | 88.52 | 86.79 | 3,616,704 |
| 15 Dec 2023 | 88.92 | 89.91 | 88.60 | 89.45 | 87.70 | 13,255,507 |
| 14 Dec 2023 | 87.78 | 89.99 | 87.76 | 89.50 | 87.75 | 6,894,342 |
| 13 Dec 2023 | 85.28 | 87.13 | 83.37 | 87.12 | 85.41 | 7,142,512 |
| 12 Dec 2023 | 86.61 | 86.73 | 85.57 | 85.75 | 84.08 | 5,590,463 |
| 11 Dec 2023 | 86.71 | 87.13 | 85.89 | 86.25 | 84.57 | 4,169,136 |
| 08 Dec 2023 | 86.43 | 87.72 | 86.12 | 86.43 | 84.74 | 4,119,024 |
| 07 Dec 2023 | 86.16 | 86.65 | 85.62 | 86.35 | 84.67 | 2,831,650 |
| 06 Dec 2023 | 85.01 | 86.61 | 84.97 | 85.94 | 84.27 | 4,285,029 |
| 05 Dec 2023 | 85.91 | 86.12 | 84.82 | 85.03 | 83.36 | 3,675,786 |
| 04 Dec 2023 | 83.90 | 86.77 | 83.80 | 86.49 | 84.80 | 6,016,119 |
| 01 Dec 2023 | 82.64 | 83.79 | 82.07 | 83.49 | 81.86 | 3,329,425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.