Australia markets closed

3M Company (MMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.95+1.40 (+0.83%)
At close: 4:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2020170.50173.19169.99170.95170.951,813,000
19 Oct 2020171.02172.35168.87169.55169.551,909,900
16 Oct 2020169.94172.07169.22170.97170.972,478,600
15 Oct 2020166.05169.68165.80169.08169.081,638,100
14 Oct 2020167.01169.54166.79168.40168.401,435,300
13 Oct 2020168.30169.45166.00166.63166.631,575,300
12 Oct 2020169.47170.61168.12168.65168.651,533,600
09 Oct 2020168.88170.48167.95169.30169.302,015,500
08 Oct 2020167.30168.15166.13167.71167.711,902,600
07 Oct 2020165.10167.75164.41166.49166.492,155,400
06 Oct 2020163.44165.70161.83162.23162.232,021,900
05 Oct 2020162.25163.50161.76162.75162.751,457,000
02 Oct 2020156.47161.94156.25160.36160.361,768,600
01 Oct 2020160.67161.90157.72158.79158.791,989,100
30 Sep 2020160.93163.10158.61160.18160.183,050,300
29 Sep 2020161.67161.95158.78159.81159.812,006,700
28 Sep 2020162.00164.14161.33161.66161.662,098,500
25 Sep 2020159.31160.98158.86160.27160.271,948,900
24 Sep 2020159.40161.96158.07160.42160.421,569,700
23 Sep 2020162.52164.24159.12159.51159.512,248,200
22 Sep 2020161.06163.67160.42162.34162.342,103,800
21 Sep 2020165.98166.67159.64161.36161.363,911,700
18 Sep 2020172.06172.78169.47169.55169.554,084,500
17 Sep 2020168.00173.20167.19172.38172.382,756,100
16 Sep 2020167.87171.10167.51169.51169.512,931,700
15 Sep 2020169.87169.93166.17166.57166.572,056,300
14 Sep 2020167.66169.43166.43168.46168.462,264,200
11 Sep 2020163.44166.70163.06166.17166.171,698,500
10 Sep 2020166.24166.67162.75163.15163.152,054,200
09 Sep 2020164.00167.34164.00165.70165.702,721,700
08 Sep 2020165.58165.63161.88163.17163.172,863,900
04 Sep 2020168.18169.11163.90165.77165.773,267,000
03 Sep 2020170.00170.42164.99166.31166.313,481,300
02 Sep 2020165.16170.00165.14169.51169.513,943,700
01 Sep 2020162.17165.55161.64164.80164.802,901,100
31 Aug 2020165.16165.75162.09163.02163.022,881,100
28 Aug 2020164.64166.17163.92165.66165.663,046,300
27 Aug 2020164.50165.36163.18164.08164.082,325,900
26 Aug 2020162.87164.77161.69163.90163.902,503,400
25 Aug 2020164.86165.25162.42163.10163.101,938,500
24 Aug 2020161.55163.95161.15163.53163.532,604,400
21 Aug 2020160.93162.69160.74161.71161.712,005,600
21 Aug 20201.47 Dividend
20 Aug 2020163.02163.66162.38162.97161.501,990,300
19 Aug 2020164.94165.69163.78163.97162.492,012,800
18 Aug 2020164.43165.44163.76164.38162.901,519,100
17 Aug 2020165.17166.37163.65164.71163.222,068,100
14 Aug 2020164.61166.30164.52166.10164.601,607,300
13 Aug 2020165.52167.49164.75165.86164.362,884,000
12 Aug 2020165.00165.95163.35164.26162.782,079,700
11 Aug 2020164.13166.64163.04163.38161.913,764,500
10 Aug 2020158.55161.60158.55161.44159.982,272,800
07 Aug 2020155.99158.42155.07158.33156.902,184,300
06 Aug 2020155.93156.49154.68156.00154.592,885,800
05 Aug 2020152.16155.40152.10155.35153.952,723,400
04 Aug 2020149.90151.24149.66151.21149.851,935,500
03 Aug 2020151.09151.42149.31150.41149.052,264,900
31 Jul 2020151.68151.75148.80150.47149.113,266,400
30 Jul 2020154.31154.72151.36152.12150.753,113,000
29 Jul 2020156.50157.53154.92156.25154.843,322,700
28 Jul 2020155.47157.48153.80155.33153.937,738,800
27 Jul 2020159.53163.38159.33163.24161.773,198,500
24 Jul 2020160.05161.60158.72159.84158.402,524,700
23 Jul 2020159.00159.65158.36159.29157.852,695,100
22 Jul 2020157.43159.93157.02158.71157.281,899,600
21 Jul 2020157.00159.63156.99157.80156.382,757,200
20 Jul 2020158.85158.87156.37156.37154.961,790,100
17 Jul 2020160.86161.56159.51159.83158.392,551,700
16 Jul 2020159.25160.91158.04160.50159.051,801,500
15 Jul 2020159.98161.38159.25159.33157.893,472,300
14 Jul 2020154.80159.23153.92158.54157.113,198,900
13 Jul 2020154.35156.93154.16154.80153.402,217,800
10 Jul 2020151.69153.25150.99152.85151.471,954,500
09 Jul 2020153.92154.72151.04151.45150.082,190,000
08 Jul 2020155.07155.60153.87154.58153.191,662,000
07 Jul 2020156.08157.10154.69154.82153.421,571,700
06 Jul 2020158.87159.96157.05158.10156.672,099,500
02 Jul 2020157.62158.88156.46157.04155.621,982,800
01 Jul 2020156.34157.80155.31155.43154.031,625,600
30 Jun 2020154.91156.71154.05155.99154.582,941,600
29 Jun 2020153.90156.51153.48155.57154.172,145,100
26 Jun 2020154.60154.78151.53152.52151.142,826,400
25 Jun 2020152.05155.05150.10154.67153.272,060,700
24 Jun 2020156.29156.73151.71152.22150.853,042,800
23 Jun 2020157.96158.67156.24157.84156.422,301,800
22 Jun 2020157.00157.42155.48156.69155.282,020,900
19 Jun 2020161.35162.09156.47158.15156.726,405,200
18 Jun 2020158.07159.83157.59159.21157.771,806,100
17 Jun 2020160.20160.87158.97159.22157.781,714,600
16 Jun 2020162.85163.38156.89159.67158.233,386,700
15 Jun 2020150.88159.62150.49157.73156.314,093,800
12 Jun 2020156.28157.42151.73154.87153.472,998,800
11 Jun 2020160.06160.25152.31152.38151.015,016,600
10 Jun 2020166.90167.34163.81163.90162.422,551,300
09 Jun 2020165.48167.96164.08166.70165.203,161,600
08 Jun 2020167.10169.54165.27166.87165.362,987,600
05 Jun 2020165.00168.35165.00167.41165.904,527,200
04 Jun 2020159.76162.58159.18162.55161.082,880,700
03 Jun 2020159.35161.66158.52161.21159.763,674,300
02 Jun 2020156.75158.60156.63157.64156.222,333,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...