3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

113.22

+2.72

(+2.46%)

At close: 04:03PM EDT

113.98

+0.76

(+0.67%)

After hours:

07:57PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	111.69	114.02	110.91	113.22	113.22	2,915,600
30 Sept 2022	112.00	113.15	110.39	110.50	110.50	3,112,300
29 Sept 2022	112.96	113.40	111.60	112.30	112.30	2,315,800
28 Sept 2022	113.51	114.71	113.06	114.28	114.28	3,677,800
27 Sept 2022	114.13	114.13	111.42	112.41	112.41	3,324,300
26 Sept 2022	112.76	113.81	112.23	113.00	113.00	3,597,900
23 Sept 2022	113.73	114.17	111.62	112.99	112.99	3,683,200
22 Sept 2022	114.16	115.05	113.43	114.14	114.14	3,678,000
21 Sept 2022	116.83	118.03	114.80	114.81	114.81	3,735,800
20 Sept 2022	115.30	117.20	114.75	116.52	116.52	4,155,200
19 Sept 2022	116.01	116.91	115.28	116.64	116.64	3,190,300
16 Sept 2022	114.70	117.31	114.11	116.61	116.61	7,261,800
15 Sept 2022	117.82	118.74	116.07	116.42	116.42	4,052,800
14 Sept 2022	120.59	120.59	116.31	117.53	117.53	5,670,500
13 Sept 2022	122.11	124.60	120.23	120.47	120.47	7,765,500
12 Sept 2022	124.32	126.52	123.97	124.25	124.25	18,971,900
09 Sept 2022	121.27	123.29	119.87	123.10	123.10	26,220,100
08 Sept 2022	118.39	119.79	117.16	119.27	119.27	25,741,400
07 Sept 2022	116.64	121.25	116.02	120.55	120.55	37,568,700
06 Sept 2022	121.36	121.50	115.98	116.60	116.60	30,733,600
02 Sept 2022	126.03	126.37	121.15	121.65	121.65	12,320,600
01 Sept 2022	124.30	126.39	123.67	125.63	125.63	31,014,400
31 Aug 2022	124.85	126.46	123.61	124.35	124.35	31,642,100
30 Aug 2022	126.89	127.74	123.03	124.86	124.86	34,478,500
29 Aug 2022	128.79	128.79	125.27	126.44	126.44	50,532,400
26 Aug 2022	143.64	144.01	128.68	129.14	129.14	38,384,100
25 Aug 2022	141.07	143.27	140.64	142.76	142.76	47,355,600
24 Aug 2022	140.91	141.59	139.71	141.04	141.04	15,430,500
23 Aug 2022	141.00	142.42	140.71	141.75	141.75	15,358,400
22 Aug 2022	143.28	143.68	141.03	141.59	141.59	10,183,400
19 Aug 2022	144.61	145.65	143.21	145.20	145.20	12,713,200
19 Aug 2022	1.49 Dividend
18 Aug 2022	147.40	147.44	145.38	146.68	145.19	5,654,300
17 Aug 2022	148.44	148.79	147.07	147.43	145.93	4,876,900
16 Aug 2022	150.47	151.31	148.88	150.26	148.73	4,392,500
15 Aug 2022	151.39	152.10	150.48	151.43	149.89	2,338,200
12 Aug 2022	150.37	152.30	150.00	152.24	150.69	2,346,800
11 Aug 2022	150.00	151.44	149.37	149.66	148.14	2,298,300
10 Aug 2022	149.88	150.61	148.84	149.38	147.86	2,547,000
09 Aug 2022	148.31	149.05	147.19	147.84	146.34	3,033,500
08 Aug 2022	148.03	150.15	147.58	148.48	146.97	3,148,500
05 Aug 2022	147.01	148.49	146.39	147.41	145.91	4,187,400
04 Aug 2022	143.49	148.33	143.20	148.12	146.62	5,904,900
03 Aug 2022	141.90	143.81	141.55	143.49	142.03	2,735,500
02 Aug 2022	142.59	143.56	141.63	141.75	140.31	2,697,700
01 Aug 2022	142.15	144.06	141.58	143.36	141.90	2,855,900
29 Jul 2022	140.77	143.72	139.82	143.24	141.78	3,998,300
28 Jul 2022	139.90	140.63	138.30	140.37	138.94	3,094,200
27 Jul 2022	139.62	140.21	137.57	138.86	137.45	5,030,300
26 Jul 2022	143.51	145.70	138.52	140.75	139.32	12,551,200
25 Jul 2022	134.00	135.10	133.78	134.12	132.76	2,354,100
22 Jul 2022	134.65	134.95	133.48	134.12	132.76	1,760,000
21 Jul 2022	133.04	133.99	132.37	133.95	132.59	1,669,100
20 Jul 2022	132.12	133.47	131.85	133.01	131.66	2,005,300
19 Jul 2022	130.40	132.27	130.06	132.13	130.79	2,812,700
18 Jul 2022	130.19	130.82	128.52	128.91	127.60	2,539,800
15 Jul 2022	129.87	130.34	128.25	130.13	128.81	2,638,600
14 Jul 2022	126.98	128.54	125.88	128.31	127.01	2,525,500
13 Jul 2022	128.00	129.49	127.67	128.37	127.07	2,490,300
12 Jul 2022	129.16	132.03	129.06	130.20	128.88	2,638,100
11 Jul 2022	128.73	130.51	128.55	129.01	127.70	2,693,200
08 Jul 2022	129.82	130.16	128.14	128.72	127.41	2,191,300
07 Jul 2022	130.13	130.31	127.57	130.05	128.73	3,449,600
06 Jul 2022	129.50	130.99	127.96	129.84	128.52	3,031,600
05 Jul 2022	126.98	129.44	125.60	129.21	127.90	3,905,300
01 Jul 2022	129.41	129.83	126.61	128.49	127.18	3,720,800
30 Jun 2022	128.71	130.21	127.30	129.41	128.10	3,341,100
29 Jun 2022	130.00	130.34	128.81	129.77	128.45	2,821,100
28 Jun 2022	133.86	134.57	130.15	130.33	129.01	2,408,300
27 Jun 2022	134.41	134.67	132.29	132.80	131.45	2,388,600
24 Jun 2022	131.53	134.55	131.24	134.33	132.97	3,659,300
23 Jun 2022	130.21	131.07	128.50	130.15	128.83	2,241,000
22 Jun 2022	128.77	131.59	128.19	130.40	129.08	2,900,200
21 Jun 2022	130.34	131.08	129.27	130.01	128.69	3,728,400
17 Jun 2022	130.77	131.88	128.72	129.84	128.52	7,180,900
16 Jun 2022	132.55	132.55	130.33	130.94	129.61	3,728,200
15 Jun 2022	135.76	136.68	133.06	134.33	132.97	3,271,100
14 Jun 2022	136.68	138.35	134.40	135.25	133.88	2,675,200
13 Jun 2022	136.73	138.34	135.62	136.37	134.98	4,116,000
10 Jun 2022	142.00	142.47	137.58	137.65	136.25	5,883,900
09 Jun 2022	145.51	147.19	144.14	144.18	142.72	2,168,300
08 Jun 2022	145.56	146.61	144.29	145.42	143.94	1,711,400
07 Jun 2022	145.44	146.99	143.82	146.87	145.38	1,805,300
06 Jun 2022	146.39	147.30	145.65	146.21	144.72	1,575,600
03 Jun 2022	147.00	147.47	145.32	145.97	144.49	1,876,300
02 Jun 2022	147.52	148.29	144.50	148.18	146.67	1,901,400
01 Jun 2022	149.33	149.49	145.60	146.42	144.93	2,410,400
31 May 2022	148.27	149.84	145.93	149.29	147.77	4,144,000
27 May 2022	148.21	149.52	147.87	149.51	147.99	1,776,700
26 May 2022	146.74	148.81	146.70	147.04	145.55	2,127,300
25 May 2022	145.43	146.16	143.55	145.79	144.31	1,876,900
24 May 2022	144.35	146.22	141.00	145.75	144.27	2,638,800
23 May 2022	144.58	145.97	144.01	144.38	142.91	2,836,100
20 May 2022	147.54	147.94	141.09	143.83	142.37	4,195,400
19 May 2022	146.20	148.90	144.11	146.96	145.47	2,746,700
19 May 2022	1.49 Dividend
18 May 2022	151.59	151.71	148.47	148.93	145.94	2,958,700
17 May 2022	151.99	152.50	150.52	152.34	149.28	2,106,800
16 May 2022	149.22	150.83	146.31	150.50	147.48	2,713,700
13 May 2022	150.21	150.35	147.97	149.30	146.30	2,753,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,090.03+130.58(+1.19%)

NZD/USD0.5754+0.0029(+0.51%)

ALL ORDS6,905.30+248.90(+3.74%)

OIL84.21+0.58(+0.69%)

GOLD1,717.30+15.30(+0.90%)

3M Company (MMM)

NZX 50
11,090.03
+130.58(+1.19%)

NZD/USD
0.5754
+0.0029(+0.51%)

ALL ORDS
6,905.30
+248.90(+3.74%)

OIL
84.21
+0.58(+0.69%)

GOLD
1,717.30
+15.30(+0.90%)