Canada markets close in 2 hours 49 minutes

3M Company (MMM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
126.17+1.59 (+1.28%)
As of 01:11PM EST. Market open.
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022124.33127.30124.12126.17126.171,359,848
Dec 06, 2022125.15125.73123.31124.58124.581,919,000
Dec 05, 2022125.07125.46124.27124.63124.632,143,100
Dec 02, 2022124.76127.25124.24126.99126.991,821,600
Dec 01, 2022127.30128.87125.31125.99125.992,638,800
Nov 30, 2022125.90126.25121.36125.97125.975,828,700
Nov 29, 2022124.08126.34124.01126.13126.131,863,100
Nov 28, 2022128.11128.58124.12124.64124.642,773,500
Nov 25, 2022128.88129.82128.52129.04129.04882,400
Nov 23, 2022128.59129.12127.24128.00128.002,349,700
Nov 22, 2022128.15128.67127.32128.60128.601,757,100
Nov 21, 2022126.64127.88126.23127.63127.632,153,500
Nov 18, 2022128.00128.34125.90126.76126.763,176,100
Nov 17, 2022126.15127.22124.67127.15127.152,249,000
Nov 17, 20221.49 Dividend
Nov 16, 2022131.45131.45128.41128.74127.253,208,300
Nov 15, 2022132.52133.48129.77131.22129.702,515,100
Nov 14, 2022132.55133.91130.94131.03129.512,615,300
Nov 11, 2022129.59133.49129.15132.98131.443,429,300
Nov 10, 2022127.66129.26126.87129.15127.663,159,700
Nov 09, 2022125.29125.68123.72123.83122.401,782,400
Nov 08, 2022125.36126.64124.04125.35123.901,824,800
Nov 07, 2022124.63125.15123.30124.68123.241,914,300
Nov 04, 2022124.46125.37123.16124.84123.402,320,600
Nov 03, 2022121.98124.28121.12122.85121.432,006,900
Nov 02, 2022125.04126.81122.65122.86121.442,561,700
Nov 01, 2022126.77127.10124.57125.30123.852,131,800
Oct 31, 2022126.10126.45125.36125.79124.334,326,200
Oct 28, 2022122.98126.67122.51126.60125.133,812,600
Oct 27, 2022123.49124.45122.03122.80121.383,716,500
Oct 26, 2022119.59123.29119.59122.70121.284,628,000
Oct 25, 2022113.51118.60113.15118.50117.135,014,700
Oct 24, 2022117.53119.14117.19118.38117.013,394,100
Oct 21, 2022113.15116.94113.05116.81115.463,342,500
Oct 20, 2022113.98115.65112.89113.11111.803,142,900
Oct 19, 2022115.10115.68113.24114.20112.882,578,600
Oct 18, 2022115.74116.40114.45115.95114.612,564,000
Oct 17, 2022115.31115.72113.29113.86112.543,003,500
Oct 14, 2022114.26115.16112.85113.63112.313,459,300
Oct 13, 2022107.50114.83107.07114.26112.944,772,700
Oct 12, 2022108.57109.70108.25108.95107.692,751,000
Oct 11, 2022108.50110.45107.95108.84107.582,895,400
Oct 10, 2022108.53109.12107.19108.46107.202,582,400
Oct 07, 2022110.37110.76107.09107.52106.284,296,500
Oct 06, 2022114.35114.94110.21111.12109.834,328,100
Oct 05, 2022114.34116.10113.42115.17113.842,560,100
Oct 04, 2022114.74115.98114.69115.62114.282,802,700
Oct 03, 2022111.69114.02110.91113.22111.912,916,000
Sept 30, 2022112.00113.15110.39110.50109.223,112,800
Sept 29, 2022112.96113.40111.60112.30111.002,315,800
Sept 28, 2022113.51114.71113.06114.28112.963,677,800
Sept 27, 2022114.13114.13111.42112.41111.113,324,300
Sept 26, 2022112.76113.81112.23113.00111.693,597,900
Sept 23, 2022113.73114.17111.62112.99111.683,683,700
Sept 22, 2022114.16115.05113.43114.14112.823,678,000
Sept 21, 2022116.83118.03114.80114.81113.483,735,800
Sept 20, 2022115.30117.20114.75116.52115.174,155,200
Sept 19, 2022116.01116.91115.28116.64115.293,190,300
Sept 16, 2022114.70117.31114.11116.61115.267,261,800
Sept 15, 2022117.82118.74116.07116.42115.074,052,800
Sept 14, 2022120.59120.59116.31117.53116.175,670,500
Sept 13, 2022122.11124.60120.23120.47119.087,765,500
Sept 12, 2022124.32126.52123.97124.25122.8118,971,900
Sept 09, 2022121.27123.29119.87123.10121.6826,220,100
Sept 08, 2022118.39119.79117.16119.27117.8925,741,400
Sept 07, 2022116.64121.25116.02120.55119.1537,568,700
Sept 06, 2022121.36121.50115.98116.60115.2530,733,600
Sept 02, 2022126.03126.37121.15121.65120.2412,320,600
Sept 01, 2022124.30126.39123.67125.63124.1831,014,400
Aug 31, 2022124.85126.46123.61124.35122.9131,642,100
Aug 30, 2022126.89127.74123.03124.86123.4134,478,500
Aug 29, 2022128.79128.79125.27126.44124.9850,532,400
Aug 26, 2022143.64144.01128.68129.14127.6538,384,100
Aug 25, 2022141.07143.27140.64142.76141.1147,355,600
Aug 24, 2022140.91141.59139.71141.04139.4115,430,500
Aug 23, 2022141.00142.42140.71141.75140.1115,358,400
Aug 22, 2022143.28143.68141.03141.59139.9510,183,400
Aug 19, 2022144.61145.65143.21145.20143.5212,713,200
Aug 19, 20221.49 Dividend
Aug 18, 2022147.40147.44145.38146.68143.515,654,300
Aug 17, 2022148.44148.79147.07147.43144.244,876,900
Aug 16, 2022150.47151.31148.88150.26147.014,392,500
Aug 15, 2022151.39152.10150.48151.43148.162,338,200
Aug 12, 2022150.37152.30150.00152.24148.952,346,800
Aug 11, 2022150.00151.44149.37149.66146.432,298,300
Aug 10, 2022149.88150.61148.84149.38146.152,547,000
Aug 09, 2022148.31149.05147.19147.84144.643,033,500
Aug 08, 2022148.03150.15147.58148.48145.273,148,500
Aug 05, 2022147.01148.49146.39147.41144.224,187,400
Aug 04, 2022143.49148.33143.20148.12144.925,904,900
Aug 03, 2022141.90143.81141.55143.49140.392,735,500
Aug 02, 2022142.59143.56141.63141.75138.692,697,700
Aug 01, 2022142.15144.06141.58143.36140.262,855,900
Jul 29, 2022140.77143.72139.82143.24140.143,998,300
Jul 28, 2022139.90140.63138.30140.37137.343,094,200
Jul 27, 2022139.62140.21137.57138.86135.865,030,300
Jul 26, 2022143.51145.70138.52140.75137.7112,551,200
Jul 25, 2022134.00135.10133.78134.12131.222,354,100
Jul 22, 2022134.65134.95133.48134.12131.221,760,000
Jul 21, 2022133.04133.99132.37133.95131.051,669,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...