Canada markets closed

3M Company (MMM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
135.27+0.49 (+0.36%)
At close: 04:00PM EDT
135.49 +0.22 (+0.16%)
After hours: 07:43PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024135.84135.93134.05135.27135.272,387,300
Oct 03, 2024135.00135.60133.84134.78134.782,504,900
Oct 02, 2024137.22137.22135.37135.43135.432,624,900
Oct 01, 2024136.00137.34134.90137.06137.063,050,500
Sept 30, 2024137.83137.95135.23136.70136.703,814,000
Sept 27, 2024139.00139.29137.05137.30137.302,956,100
Sept 26, 2024137.56140.72137.55139.44139.444,111,100
Sept 25, 2024137.23137.89136.04136.60136.603,579,900
Sept 24, 2024136.47137.94136.35137.22137.223,145,300
Sept 23, 2024134.70136.09134.69135.64135.642,638,400
Sept 20, 2024133.01134.95132.77134.77134.7711,579,600
Sept 19, 2024134.40135.32133.32133.84133.842,691,500
Sept 18, 2024133.26134.28131.76133.36133.362,960,900
Sept 17, 2024134.09134.43132.31133.57133.573,969,000
Sept 16, 2024133.98135.28133.83134.61134.613,069,300
Sept 13, 2024131.88133.37131.35133.18133.182,670,100
Sept 12, 2024130.30132.72130.10132.03132.033,978,800
Sept 11, 2024129.50130.38127.12130.23130.233,283,800
Sept 10, 2024128.85130.16128.46130.09130.092,732,500
Sept 09, 2024129.39130.98128.19128.46128.463,616,300
Sept 06, 2024130.50132.10128.02128.60128.603,562,200
Sept 05, 2024131.92132.95130.70131.40131.402,726,000
Sept 04, 2024131.19132.86130.85132.15132.153,300,700
Sept 03, 2024133.01133.78130.21130.85130.854,024,100
Aug 30, 2024133.07134.99132.61134.69134.696,092,800
Aug 29, 2024131.65133.18131.34132.91132.912,992,600
Aug 28, 2024131.40132.62131.15131.61131.613,274,000
Aug 27, 2024131.32132.62130.95131.40131.402,878,500
Aug 26, 2024129.60131.92129.60131.85131.853,915,800
Aug 26, 20240.7 Dividend
Aug 23, 2024129.23130.65128.85130.55129.852,618,800
Aug 22, 2024129.10129.75128.30128.60127.912,300,400
Aug 21, 2024127.84129.99127.66129.23128.543,664,600
Aug 20, 2024126.99128.07126.88127.70127.022,792,900
Aug 19, 2024127.08127.85126.53127.08126.402,243,600
Aug 16, 2024126.74127.34126.02127.05126.373,812,600
Aug 15, 2024127.32127.94126.17127.16126.483,359,900
Aug 14, 2024124.97127.04124.63126.17125.493,252,800
Aug 13, 2024123.43125.40122.74125.35124.683,056,600
Aug 12, 2024124.00124.09122.54123.36122.702,585,800
Aug 09, 2024124.64124.64123.34124.17123.503,247,700
Aug 08, 2024122.45125.74122.18125.13124.462,932,900
Aug 07, 2024125.39126.57122.69122.83122.173,410,100
Aug 06, 2024123.36126.13122.72124.89124.224,334,300
Aug 05, 2024119.57125.32119.31124.61123.946,669,700
Aug 02, 2024125.81127.75124.78125.24124.574,021,400
Aug 01, 2024127.50127.94124.43126.47125.795,563,700
Jul 31, 2024126.63128.60125.33127.55126.876,889,900
Jul 30, 2024125.85127.69124.11126.75126.076,746,500
Jul 29, 2024128.00128.65124.13125.16124.4910,816,700
Jul 26, 2024112.69128.03112.69127.16126.4832,748,900
Jul 25, 2024102.72104.79101.77103.39102.844,598,100
Jul 24, 2024104.56105.10103.08103.25102.703,252,000
Jul 23, 2024105.00105.27104.17104.73104.172,172,600
Jul 22, 2024104.06105.04102.40104.97104.412,686,600
Jul 19, 2024104.75104.75103.13103.92103.362,884,900
Jul 18, 2024104.22105.52103.44104.02103.463,023,800
Jul 17, 2024102.86104.80102.69104.64104.083,567,900
Jul 16, 2024100.87103.69100.87103.31102.763,609,000
Jul 15, 2024104.90105.00102.57102.72102.173,316,600
Jul 12, 2024103.79105.30103.69104.04103.483,381,000
Jul 11, 2024102.38104.27101.80103.23102.684,581,100
Jul 10, 202499.81101.8398.26101.67101.124,519,500
Jul 09, 2024100.85101.4699.4799.6999.162,809,300
Jul 08, 2024101.51102.74100.62101.10100.562,338,700
Jul 05, 2024101.40101.66100.64101.32100.783,059,600
Jul 03, 2024101.29102.15100.68101.62101.081,230,800
Jul 02, 2024100.56101.93100.46101.62101.082,291,300
Jul 01, 2024102.86103.45100.21100.61100.072,705,600
Jun 28, 2024103.01103.97101.66102.19101.646,196,500
Jun 27, 2024101.96104.04101.64103.17102.624,338,300
Jun 26, 2024101.62101.80100.57101.45100.912,356,100
Jun 25, 2024102.88103.18101.29102.05101.505,164,200
Jun 24, 2024102.18103.50101.68102.99102.442,948,000
Jun 21, 2024101.93102.44100.95102.39101.847,866,200
Jun 20, 2024100.26102.34100.19101.66101.113,476,600
Jun 18, 2024100.07101.47100.06100.77100.233,446,200
Jun 17, 202499.98101.4499.92100.5399.993,490,000
Jun 14, 2024100.50101.4299.31100.90100.362,685,000
Jun 13, 2024102.02102.80100.74101.54101.005,034,700
Jun 12, 2024102.62103.68100.76101.21100.673,704,600
Jun 11, 2024100.10101.4799.23101.32100.782,831,500
Jun 10, 2024100.43101.84100.28100.66100.123,507,600
Jun 07, 202499.51101.9698.40100.86100.325,636,700
Jun 06, 202498.8099.5598.1698.2297.692,510,000
Jun 05, 202498.8299.6597.8799.0698.533,115,400
Jun 04, 202499.0099.4097.6898.6198.084,988,100
Jun 03, 2024100.37100.7998.9799.7699.234,508,100
May 31, 202498.06100.2597.42100.1499.6021,754,400
May 30, 202497.6998.2396.8998.2097.674,520,300
May 29, 202497.8097.9096.7697.5697.044,826,600
May 28, 202499.56100.1197.8298.6898.154,360,900
May 24, 202499.81100.5299.3499.6799.142,602,000
May 23, 2024100.42100.5298.9199.5198.983,845,500
May 23, 20240.7 Dividend
May 22, 2024102.64103.11100.95101.49100.253,807,800
May 21, 2024104.89105.04102.65103.14101.884,603,000
May 20, 2024105.22106.04104.63105.21103.923,962,700
May 17, 2024105.21105.72104.68105.26103.975,396,500
May 16, 2024101.72105.22101.59104.86103.588,384,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...