Canada Markets open in 2 hrs 24 mins

3M Company (MMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
152.34+1.84 (+1.22%)
At close: 04:03PM EDT
151.95 -0.39 (-0.26%)
Pre-Market: 07:04AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 2022151.99152.50150.52152.34152.342,106,500
May 16, 2022149.22150.83146.31150.50150.502,713,700
May 13, 2022150.21150.35147.97149.30149.302,753,300
May 12, 2022146.59149.62146.01149.59149.592,819,000
May 11, 2022149.99150.13146.17146.41146.412,748,000
May 10, 2022154.00154.04148.14149.12149.123,503,200
May 09, 2022148.44153.77147.94152.38152.384,163,100
May 06, 2022149.27149.77146.69149.53149.532,469,500
May 05, 2022153.17153.65148.23149.46149.463,315,900
May 04, 2022149.00154.66147.88154.23154.233,694,200
May 03, 2022146.21148.85145.92148.08148.082,508,700
May 02, 2022144.51147.50143.78145.91145.913,717,300
Apr 29, 2022147.30148.56143.87144.22144.224,151,300
Apr 28, 2022144.75147.73144.12147.14147.142,537,700
Apr 27, 2022144.78146.08143.73144.21144.213,124,300
Apr 26, 2022145.41146.98142.87144.22144.224,840,400
Apr 25, 2022148.71149.03145.88148.60148.603,432,200
Apr 22, 2022150.80150.99148.24149.17149.173,157,400
Apr 21, 2022151.98153.10151.31151.77151.772,337,200
Apr 20, 2022150.81152.50150.53150.59150.591,979,900
Apr 19, 2022146.85150.59146.85150.10150.102,296,000
Apr 18, 2022147.45148.33145.75146.18146.181,775,800
Apr 14, 2022148.65149.59147.21147.38147.382,331,100
Apr 13, 2022148.52149.17147.57148.66148.661,992,100
Apr 12, 2022151.34151.53148.09148.58148.582,612,900
Apr 11, 2022150.45152.22149.96150.12150.122,478,800
Apr 08, 2022151.00151.65149.38149.81149.812,790,500
Apr 07, 2022149.39150.47147.56149.95149.952,199,000
Apr 06, 2022147.33150.39147.05150.30150.302,705,500
Apr 05, 2022148.65150.63148.51148.90148.902,148,600
Apr 04, 2022149.06150.01146.08149.53149.532,631,800
Apr 01, 2022149.63149.86146.85149.69149.692,196,400
Mar 31, 2022150.45151.25148.80148.88148.883,193,800
Mar 30, 2022151.33153.26150.77151.43151.432,395,100
Mar 29, 2022151.00152.92150.04152.08152.082,693,200
Mar 28, 2022149.93150.13147.19149.47149.472,679,900
Mar 25, 2022149.27151.18148.91150.46150.462,247,800
Mar 24, 2022148.12149.23147.40148.98148.982,028,100
Mar 23, 2022149.69149.78147.56147.68147.682,637,200
Mar 22, 2022149.45150.84148.50149.94149.944,252,000
Mar 21, 2022148.69149.74147.40148.58148.584,514,900
Mar 18, 2022147.07148.45145.22148.32148.327,882,100
Mar 17, 2022145.31147.71144.15147.69147.692,786,700
Mar 16, 2022144.76146.27142.84145.51145.513,813,800
Mar 15, 2022144.87145.48142.59144.31144.313,337,300
Mar 14, 2022141.45145.29141.45143.48143.483,910,100
Mar 11, 2022143.47144.48140.83140.96140.964,149,400
Mar 10, 2022145.34145.96143.33143.93143.933,794,000
Mar 09, 2022147.86149.26146.49146.60146.603,337,300
Mar 08, 2022145.24149.47143.26145.40145.404,605,300
Mar 07, 2022145.74145.74142.57143.28143.284,554,000
Mar 04, 2022146.16147.69145.74146.73146.733,235,200
Mar 03, 2022148.52149.99147.52148.30148.303,804,200
Mar 02, 2022145.61148.37144.92147.22147.223,734,600
Mar 01, 2022148.58149.02144.15144.75144.753,313,900
Feb 28, 2022149.29149.63146.75148.65148.654,215,300
Feb 25, 2022144.41151.76144.35150.51150.516,732,700
Feb 24, 2022142.10143.89139.74143.70143.706,107,100
Feb 23, 2022146.75147.33144.13144.38144.383,846,600
Feb 22, 2022148.20148.51145.88146.75146.754,509,100
Feb 18, 2022148.20149.71147.24147.62147.625,018,800
Feb 17, 2022150.85151.47148.48148.64148.646,207,700
Feb 17, 20221.49 Dividend
Feb 16, 2022157.00158.00154.11155.63154.144,470,000
Feb 15, 2022158.72159.08156.25157.34155.833,335,800
Feb 14, 2022159.35159.59155.36158.01156.504,634,400
Feb 11, 2022160.16161.60158.80159.54158.013,632,700
Feb 10, 2022162.01162.79159.02159.74158.213,633,200
Feb 09, 2022163.55164.26161.93163.64162.072,143,600
Feb 08, 2022161.43163.11160.32162.41160.862,373,900
Feb 07, 2022160.75162.31160.01161.17159.632,441,100
Feb 04, 2022163.79164.74160.10160.73159.194,046,500
Feb 03, 2022166.26166.73164.10164.39162.822,608,700
Feb 02, 2022167.80169.25165.80166.66165.063,191,300
Feb 01, 2022165.59167.96164.76167.43165.832,987,900
Jan 31, 2022162.70166.29161.59166.02164.435,090,400
Jan 28, 2022168.39168.75160.54163.10161.546,221,600
Jan 27, 2022169.10172.12168.44170.16168.532,782,800
Jan 26, 2022174.28175.25168.20169.30167.684,410,000
Jan 25, 2022173.53174.56168.01173.75172.095,051,100
Jan 24, 2022171.86173.21168.83172.80171.154,711,700
Jan 21, 2022173.40176.02172.56172.65171.003,479,100
Jan 20, 2022178.58179.22173.31173.57171.912,817,300
Jan 19, 2022179.83180.87177.63178.48176.771,968,600
Jan 18, 2022178.18178.55176.17178.28176.572,410,600
Jan 14, 2022180.86180.86177.67178.74177.032,286,100
Jan 13, 2022179.88181.34179.03181.02179.292,094,700
Jan 12, 2022179.00180.01178.59179.42177.701,728,500
Jan 11, 2022178.00179.55176.42178.98177.272,264,200
Jan 10, 2022179.45179.83176.78177.41175.712,318,000
Jan 07, 2022178.13180.49177.22179.95178.232,800,200
Jan 06, 2022180.88181.28177.54178.00176.302,505,400
Jan 05, 2022177.13181.78177.00179.49177.772,952,400
Jan 04, 2022178.48181.26178.03180.23178.502,522,200
Jan 03, 2022178.32179.09175.84177.74176.041,930,700
Dec 31, 2021177.53178.35176.51177.63175.931,414,600
Dec 30, 2021178.87179.18177.58177.64175.941,067,300
Dec 29, 2021177.48178.89177.23178.41176.701,221,900
Dec 28, 2021176.84178.50176.75177.64175.941,618,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...