Canada markets close in 3 hours 21 minutes

3M Company (MMM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
100.43-0.36 (-0.36%)
As of 12:39PM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024100.42100.5298.91100.43100.431,496,980
May 22, 2024102.64103.11100.95101.49101.493,805,900
May 21, 2024104.89105.04102.65103.14103.144,603,000
May 20, 2024105.22106.04104.63105.21105.213,962,700
May 17, 2024105.21105.72104.68105.26105.265,396,500
May 16, 2024101.72105.22101.59104.86104.868,384,500
May 15, 2024100.19101.67100.15101.24101.244,203,300
May 14, 202499.93101.2099.80100.08100.082,973,100
May 13, 202499.00101.7499.0099.6399.635,578,700
May 10, 202498.5599.6698.1798.9398.934,157,900
May 09, 202496.0997.3895.9097.3397.332,584,200
May 08, 202495.3996.4495.0196.3596.353,489,900
May 07, 202496.5997.1895.5295.5495.544,409,000
May 06, 202497.0997.7596.5496.5996.594,329,500
May 03, 202497.5898.1996.8497.1597.154,818,500
May 02, 202497.9698.4096.6596.8196.816,317,100
May 01, 202498.1099.7097.2898.4498.4411,062,600
Apr 30, 202495.7397.8493.7896.5196.5116,731,900
Apr 29, 202491.5692.6291.5692.1692.164,905,000
Apr 26, 202491.5092.1991.0891.8391.834,520,900
Apr 25, 202491.5992.0090.6591.4191.412,954,800
Apr 24, 202492.5993.2391.4292.0292.023,813,400
Apr 23, 202492.9894.0492.7993.0093.003,729,800
Apr 22, 202492.5492.7191.7092.6292.622,992,900
Apr 19, 202491.2492.4091.1092.2792.273,588,000
Apr 18, 202491.4092.4390.8791.4891.483,069,400
Apr 17, 202491.7392.1190.3390.9690.963,421,600
Apr 16, 202490.9491.3390.1791.0591.053,037,000
Apr 15, 202491.9892.7890.7591.3091.303,674,800
Apr 12, 202492.7692.8191.1591.3191.313,590,100
Apr 11, 202492.8493.5692.4893.1893.182,993,700
Apr 10, 202491.7892.7190.5792.6392.633,494,900
Apr 09, 202492.1093.2092.0092.6192.614,237,700
Apr 08, 202491.2092.8991.2091.9391.933,706,700
Apr 05, 202490.4391.4289.5491.0391.033,513,600
Apr 04, 202494.4995.6790.2390.5490.545,864,200
Apr 03, 202493.3494.7092.5093.1993.196,060,200
Apr 02, 202493.1094.4291.9092.8492.848,912,000
Apr 01, 202491.0594.3488.2394.0294.0213,004,800
Apr 01, 20241196:1000 Stock Split
Mar 28, 202487.4788.8587.4588.6988.695,245,776
Mar 27, 202486.1287.5986.1187.4587.454,641,676
Mar 26, 202487.0187.5285.6285.8185.817,279,693
Mar 25, 202488.5589.3187.6187.6687.666,680,019
Mar 22, 202489.9790.4089.2689.2889.285,321,243
Mar 21, 202490.4791.3090.1390.1990.197,886,663
Mar 20, 202487.7891.2287.3290.3990.398,390,299
Mar 19, 202488.4589.4687.4288.0688.066,987,869
Mar 18, 202487.4088.8787.3187.6387.636,622,491
Mar 15, 202486.1288.2485.9487.7987.7932,098,966
Mar 14, 202486.4287.4185.4886.2286.228,282,539
Mar 13, 202483.3887.0382.9487.0287.0212,935,338
Mar 12, 202483.7884.3281.2382.5482.5416,737,302
Mar 11, 202478.5878.9878.1478.6478.644,206,571
Mar 08, 202478.1779.2177.9178.5178.514,925,846
Mar 07, 202477.8078.0177.0277.4477.443,751,613
Mar 06, 202478.1778.3476.8677.3677.363,591,349
Mar 05, 202476.6578.0976.5677.5077.505,251,636
Mar 04, 202476.1776.8075.6576.4576.456,678,703
Mar 01, 202476.9676.9675.9976.8176.814,064,128
Feb 29, 202476.9277.1776.3977.0277.026,169,446
Feb 28, 202476.9277.4576.4476.4776.473,543,030
Feb 27, 202476.9277.2276.4977.1777.172,736,807
Feb 26, 202477.0777.3476.4576.7776.773,914,388
Feb 23, 202477.2577.7176.8577.4177.413,774,217
Feb 22, 202476.5677.2776.2077.1277.125,083,837
Feb 21, 202476.6176.9076.0776.6876.684,065,563
Feb 20, 202476.1777.3375.6976.7776.775,174,614
Feb 16, 202476.8176.9676.2676.3076.305,345,522
Feb 15, 202476.5177.3976.1877.2477.244,559,391
Feb 15, 20241.51 Dividend
Feb 14, 202477.7677.9677.0777.2775.766,024,132
Feb 13, 202478.0178.5976.4177.4775.965,496,338
Feb 12, 202477.8679.4877.8079.1277.584,893,673
Feb 09, 202477.9378.0177.2577.6876.164,388,244
Feb 08, 202478.7278.9177.5277.9376.404,741,303
Feb 07, 202479.1079.1978.1878.4676.934,521,956
Feb 06, 202477.5478.4777.2678.3976.864,453,186
Feb 05, 202478.8078.8077.4177.5376.025,354,372
Feb 02, 202479.6779.7778.8479.3277.774,440,030
Feb 01, 202478.9280.2878.5580.1978.633,943,571
Jan 31, 202480.2280.2278.7378.8977.358,260,533
Jan 30, 202480.4180.6979.2580.0678.493,827,798
Jan 29, 202480.2781.0179.8080.5979.014,544,800
Jan 26, 202480.4581.0280.0980.2678.694,449,359
Jan 25, 202478.4180.5078.2780.2578.687,322,988
Jan 24, 202480.8081.1477.5377.9676.4411,202,454
Jan 23, 202484.3384.3378.6980.3578.7832,544,236
Jan 22, 202490.7291.4889.8090.3288.555,879,656
Jan 19, 202489.2590.6087.8890.1088.343,910,322
Jan 18, 202488.9089.2588.0889.0087.262,981,748
Jan 17, 202489.3490.0288.2488.7086.963,156,842
Jan 16, 202490.0390.3689.2090.0088.243,631,534
Jan 12, 202491.4992.1190.2190.4088.633,490,526
Jan 11, 202490.5591.1489.6491.0789.293,212,217
Jan 10, 202491.1591.2490.1790.5588.782,391,761
Jan 09, 202490.4791.3989.7691.2289.442,939,768
Jan 08, 202490.5291.1089.9691.0289.242,535,042
Jan 05, 202490.2891.5589.9290.7989.021,991,579
Jan 04, 202490.3791.4290.0690.4488.683,319,976
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...