Australia markets close in 4 hours 29 minutes

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
180.05-1.74 (-0.96%)
At close: 4:02PM EDT
180.07 ++0.02 (+0.01%)
After hours: 07:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2021181.82182.85179.77180.05180.052,151,405
27 Sept 2021180.83183.16180.81181.79181.792,052,100
24 Sept 2021181.50182.07180.62181.04181.042,076,900
23 Sept 2021180.15182.85180.00181.53181.532,186,500
22 Sept 2021179.31180.95178.94179.84179.842,220,800
21 Sept 2021180.97181.08177.70178.42178.422,980,100
20 Sept 2021178.64181.74178.29180.53180.534,152,100
17 Sept 2021181.09182.66179.41181.49181.4910,719,300
16 Sept 2021184.15184.60181.82182.66182.662,553,600
15 Sept 2021182.82185.11182.33184.19184.192,554,500
14 Sept 2021185.65186.00181.68182.42182.423,324,100
13 Sept 2021185.30187.92183.60185.23185.235,046,500
10 Sept 2021186.86187.23184.50184.55184.552,230,500
09 Sept 2021187.54188.51185.06185.75185.753,038,500
08 Sept 2021185.64188.40185.02187.89187.893,657,300
07 Sept 2021192.92194.57185.56185.58185.585,882,300
03 Sept 2021194.46195.61193.63194.39194.391,464,500
02 Sept 2021194.07194.92193.47194.89194.892,094,500
01 Sept 2021194.55194.75192.94193.44193.441,925,400
31 Aug 2021195.85195.99194.15194.74194.742,813,900
30 Aug 2021195.18197.29194.77196.17196.171,263,900
27 Aug 2021196.00196.66194.12195.05195.052,146,500
26 Aug 2021194.19195.39193.66195.32195.321,457,300
25 Aug 2021194.52195.05192.72194.34194.341,612,600
24 Aug 2021194.82196.10194.34194.75194.751,392,400
23 Aug 2021195.00196.24193.68194.68194.681,974,300
20 Aug 2021194.34195.13193.37194.16194.162,396,800
20 Aug 20211.48 Dividend
19 Aug 2021195.00196.23194.31195.36193.882,312,800
18 Aug 2021198.57198.81196.31196.51195.022,116,100
17 Aug 2021202.00202.00197.60199.55198.042,287,900
16 Aug 2021201.09202.77200.38202.32200.791,607,000
13 Aug 2021201.23201.71200.29200.58199.061,910,700
12 Aug 2021201.48202.37200.36201.43199.901,231,800
11 Aug 2021200.00201.77199.31201.57200.042,217,400
10 Aug 2021198.24199.49197.70199.25197.741,598,400
09 Aug 2021197.65198.15196.78197.43195.931,193,300
06 Aug 2021198.18199.25197.55198.13196.631,115,700
05 Aug 2021198.55199.12197.29197.80196.301,575,200
04 Aug 2021200.40200.81197.20197.53196.032,057,000
03 Aug 2021198.54202.21197.40201.03199.512,208,200
02 Aug 2021199.07200.70197.44197.52196.021,332,500
30 July 2021198.00199.24197.20197.94196.441,910,300
29 July 2021200.00200.00197.94198.17196.672,120,200
28 July 2021199.32200.37198.10198.28196.782,139,100
27 July 2021197.21201.06194.91200.47198.952,999,900
26 July 2021200.45202.74199.93201.67200.142,409,200
23 July 2021200.51201.04198.94200.49198.971,570,700
22 July 2021201.51201.65198.68199.07197.561,700,500
21 July 2021201.13202.88199.96200.77199.251,999,100
20 July 2021198.34202.22198.07200.82199.302,783,300
19 July 2021197.79198.54195.11197.56196.063,146,300
16 July 2021203.12203.21198.91199.37197.862,474,100
15 July 2021201.43202.77200.53202.59201.062,138,700
14 July 2021200.58203.18200.01202.83201.292,457,700
13 July 2021200.09201.13199.15199.60198.091,688,300
12 July 2021198.10201.46197.90199.98198.462,164,000
09 July 2021199.70201.90199.25201.00199.482,446,100
08 July 2021198.50199.55197.32198.27196.772,167,100
07 July 2021196.13200.06196.13199.86198.351,695,000
06 July 2021196.41197.78194.76196.89195.402,546,400
02 July 2021198.73200.29197.94199.89198.381,612,900
01 July 2021199.45199.67197.75199.09197.581,857,900
30 June 2021195.90198.98195.54198.63197.132,592,000
29 June 2021196.20197.83195.72196.03194.541,858,000
28 June 2021195.76196.92194.39196.50195.012,100,500
25 June 2021193.42195.33193.30194.75193.276,175,500
24 June 2021193.30193.74191.64193.26191.802,191,800
23 June 2021194.80195.42192.28192.36190.902,976,500
22 June 2021194.75196.05194.10195.14193.661,772,600
21 June 2021193.59196.63193.59195.21193.732,528,400
18 June 2021193.04193.57191.53191.60190.155,054,600
17 June 2021196.80197.50193.00195.14193.662,584,900
16 June 2021200.57200.99196.81196.91195.422,219,700
15 June 2021201.80201.86199.53200.61199.091,709,900
14 June 2021202.29203.59200.42201.36199.831,745,900
11 June 2021203.76204.90201.52202.81201.271,696,300
10 June 2021204.15204.97202.78203.13201.591,953,100
09 June 2021203.56203.57201.94202.74201.201,707,600
08 June 2021202.00204.04201.14203.59202.051,701,400
07 June 2021206.35206.81203.31203.73202.191,531,100
04 June 2021204.11206.12203.77206.05204.491,868,600
03 June 2021202.50204.67201.81203.67202.131,902,100
02 June 2021203.73203.97202.36203.29201.751,877,400
01 June 2021204.98205.09202.55203.20201.661,567,300
28 May 2021203.88204.39202.80203.04201.501,741,200
27 May 2021203.00203.98202.62203.24201.702,457,600
26 May 2021201.20201.79200.30201.58200.051,847,300
25 May 2021202.85203.00201.37201.71200.181,519,400
24 May 2021202.80203.52201.92202.61201.081,529,200
21 May 2021201.71203.76201.08201.86200.331,537,200
20 May 2021201.09202.19200.50201.65200.121,412,500
20 May 20211.48 Dividend
19 May 2021201.91202.70199.33202.60199.602,220,200
18 May 2021204.99205.18202.81203.03200.021,771,800
17 May 2021204.60205.35203.69205.11202.071,532,700
14 May 2021204.00205.12203.01204.38201.351,475,400
13 May 2021198.64204.04198.39203.41200.391,684,300
12 May 2021203.59203.70198.77198.87195.922,230,600
11 May 2021206.60206.91202.40203.72200.702,552,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...