Mail

New Zealand markets closed

NZX 50
12,348.00
-149.10(-1.19%)
NZD/USD
0.6713
-0.0047(-0.70%)
NZD/EUR
0.5911
-0.0058(-0.97%)
ALL ORDS
7,490.10
-178.80(-2.33%)
ASX 200
7,175.80
-166.60(-2.27%)
OIL
86.29
-0.61(-0.70%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	173.40	176.02	172.56	172.65	172.65	3,478,500
20 Jan 2022	178.58	179.22	173.31	173.57	173.57	2,817,300
19 Jan 2022	179.83	180.87	177.63	178.48	178.48	1,968,600
18 Jan 2022	178.18	178.55	176.17	178.28	178.28	2,410,600
14 Jan 2022	180.86	180.86	177.67	178.74	178.74	2,284,100
13 Jan 2022	179.88	181.34	179.03	181.02	181.02	2,094,700
12 Jan 2022	179.00	180.01	178.59	179.42	179.42	1,728,500
11 Jan 2022	178.00	179.55	176.42	178.98	178.98	2,264,200
10 Jan 2022	179.45	179.83	176.78	177.41	177.41	2,318,000
07 Jan 2022	178.13	180.49	177.22	179.95	179.95	2,800,200
06 Jan 2022	180.88	181.28	177.54	178.00	178.00	2,505,400
05 Jan 2022	177.13	181.78	177.00	179.49	179.49	2,952,400
04 Jan 2022	178.48	181.26	178.03	180.23	180.23	2,522,200
03 Jan 2022	178.32	179.09	175.84	177.74	177.74	1,930,700
31 Dec 2021	177.53	178.35	176.51	177.63	177.63	1,414,600
30 Dec 2021	178.87	179.18	177.58	177.64	177.64	1,067,300
29 Dec 2021	177.48	178.89	177.23	178.41	178.41	1,221,900
28 Dec 2021	176.84	178.50	176.75	177.64	177.64	1,618,900
27 Dec 2021	175.15	176.73	174.91	176.70	176.70	1,183,000
23 Dec 2021	172.99	175.62	172.78	174.97	174.97	1,955,700
22 Dec 2021	172.92	173.23	171.55	172.64	172.64	2,022,000
21 Dec 2021	173.44	173.99	172.22	172.92	172.92	1,994,100
20 Dec 2021	173.21	173.88	170.96	172.64	172.64	1,981,400
17 Dec 2021	177.86	178.32	174.34	174.75	174.75	4,012,700
16 Dec 2021	176.71	178.94	174.82	178.31	178.31	2,250,000
15 Dec 2021	175.08	176.22	173.88	175.78	175.78	2,139,900
14 Dec 2021	174.85	176.60	174.25	174.72	174.72	2,327,500
13 Dec 2021	177.00	177.37	174.41	174.58	174.58	2,529,900
10 Dec 2021	177.94	177.94	176.11	177.10	177.10	1,543,600
09 Dec 2021	176.49	177.40	175.64	175.94	175.94	1,758,600
08 Dec 2021	176.50	176.83	174.43	176.04	176.04	1,928,000
07 Dec 2021	177.11	178.34	176.18	176.55	176.55	2,322,800
06 Dec 2021	174.52	178.28	174.00	177.20	177.20	3,418,600
03 Dec 2021	169.90	172.91	169.18	172.59	172.59	3,018,900
02 Dec 2021	171.54	172.78	169.87	170.26	170.26	3,367,100
01 Dec 2021	172.55	174.65	170.70	170.73	170.73	3,255,600
30 Nov 2021	174.70	175.86	169.94	170.04	170.04	5,340,500
29 Nov 2021	176.47	176.83	174.98	176.23	176.23	2,324,500
26 Nov 2021	174.52	176.83	173.40	175.52	175.52	1,912,300
24 Nov 2021	178.97	179.50	177.54	177.63	177.63	1,488,500
23 Nov 2021	180.61	181.32	178.65	179.46	179.46	1,944,200
22 Nov 2021	179.25	182.28	178.78	179.66	179.66	2,371,900
19 Nov 2021	179.44	180.81	178.12	179.23	179.23	2,482,600
18 Nov 2021	182.11	182.54	178.69	178.77	178.77	2,532,800
18 Nov 2021	1.48 Dividend
17 Nov 2021	183.37	183.87	181.63	183.34	181.86	2,251,100
16 Nov 2021	183.31	184.20	182.70	183.37	181.89	1,975,000
15 Nov 2021	184.09	185.04	182.90	183.31	181.83	1,463,400
12 Nov 2021	180.95	186.30	180.29	183.66	182.18	4,404,700
11 Nov 2021	183.01	183.04	179.51	180.21	178.76	1,986,700
10 Nov 2021	181.33	182.84	180.00	182.42	180.95	1,712,600
09 Nov 2021	181.37	182.57	180.45	181.33	179.87	1,782,400
08 Nov 2021	182.66	183.43	180.27	181.54	180.07	1,855,900
05 Nov 2021	182.12	183.82	180.95	181.80	180.33	1,814,300
04 Nov 2021	182.47	182.96	180.24	180.61	179.15	2,051,400
03 Nov 2021	181.79	182.62	179.98	182.23	180.76	1,983,400
02 Nov 2021	179.99	182.10	179.61	181.97	180.50	2,213,000
01 Nov 2021	178.53	179.74	177.51	179.58	178.13	2,010,500
29 Oct 2021	179.71	180.91	178.12	178.68	177.24	2,559,500
28 Oct 2021	178.25	180.01	178.24	179.87	178.42	1,944,900
27 Oct 2021	182.27	182.34	178.08	178.24	176.80	2,627,000
26 Oct 2021	181.07	183.82	179.17	182.16	180.69	3,135,600
25 Oct 2021	180.50	182.95	179.45	182.40	180.93	2,705,100
22 Oct 2021	182.57	183.29	180.78	180.80	179.34	2,630,900
21 Oct 2021	182.85	183.03	180.52	182.12	180.65	1,661,000
20 Oct 2021	182.59	183.18	182.04	182.42	180.95	1,788,500
19 Oct 2021	182.44	182.85	181.64	182.31	180.84	1,394,100
18 Oct 2021	180.79	181.92	179.34	181.72	180.25	1,753,300
15 Oct 2021	180.69	183.00	180.68	181.94	180.47	2,160,800
14 Oct 2021	178.00	180.40	177.95	180.32	178.86	2,279,200
13 Oct 2021	175.61	178.40	175.04	177.17	175.74	2,030,500
12 Oct 2021	176.30	176.89	175.13	175.53	174.11	2,155,900
11 Oct 2021	178.02	178.60	176.20	176.28	174.86	2,691,100
08 Oct 2021	177.57	178.10	176.78	176.95	175.52	2,469,500
07 Oct 2021	180.00	180.78	177.70	177.80	176.36	2,878,100
06 Oct 2021	176.63	178.55	175.52	178.40	176.96	2,057,600
05 Oct 2021	176.18	178.61	175.57	177.88	176.44	1,888,300
04 Oct 2021	174.15	177.10	173.78	176.04	174.62	3,010,100
01 Oct 2021	176.25	177.41	174.22	176.68	175.25	2,419,300
30 Sep 2021	181.72	182.06	175.37	175.42	174.00	3,235,600
29 Sep 2021	179.92	181.39	179.17	180.88	179.42	1,674,800
28 Sep 2021	181.82	182.85	179.77	180.05	178.60	2,290,400
27 Sep 2021	180.83	183.16	180.81	181.79	180.32	2,052,100
24 Sep 2021	181.50	182.07	180.62	181.04	179.58	2,076,900
23 Sep 2021	180.15	182.85	180.00	181.53	180.06	2,186,500
22 Sep 2021	179.31	180.95	178.94	179.84	178.39	2,220,800
21 Sep 2021	180.97	181.08	177.70	178.42	176.98	2,980,100
20 Sep 2021	178.64	181.74	178.29	180.53	179.07	4,152,100
17 Sep 2021	181.09	182.66	179.41	181.49	180.02	10,719,300
16 Sep 2021	184.15	184.60	181.82	182.66	181.19	2,553,600
15 Sep 2021	182.82	185.11	182.33	184.19	182.70	2,554,500
14 Sep 2021	185.65	186.00	181.68	182.42	180.95	3,324,100
13 Sep 2021	185.30	187.92	183.60	185.23	183.73	5,046,500
10 Sep 2021	186.86	187.23	184.50	184.55	183.06	2,230,500
09 Sep 2021	187.54	188.51	185.06	185.75	184.25	3,038,500
08 Sep 2021	185.64	188.40	185.02	187.89	186.37	3,657,300
07 Sep 2021	192.92	194.57	185.56	185.58	184.08	5,882,300
03 Sep 2021	194.46	195.61	193.63	194.39	192.82	1,464,500
02 Sep 2021	194.07	194.92	193.47	194.89	193.32	2,094,500
01 Sep 2021	194.55	194.75	192.94	193.44	191.88	1,925,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...