MMM Historical Prices | 3M Company Common Stock Stock

STI

1.77%

3M Company (MMM)

-NYSE

110.41 0.38(0.34%) 24 May 04:02 SGT|After Hours : 110.41 0.00 (0.00%) 24 May 07:06 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	110.06	110.70	109.58	110.41	2,550,600	110.41
22 May 2013	111.59	112.29	110.57	110.79	3,833,200	110.79
May 22, 2013	0.635 Dividend
21 May 2013	112.11	112.34	111.52	112.01	2,473,300	111.38
20 May 2013	111.13	112.06	110.96	111.72	2,457,300	111.09
17 May 2013	111.16	111.78	110.94	111.39	4,060,400	110.76
16 May 2013	111.21	111.70	110.95	111.07	2,685,900	110.44
15 May 2013	110.40	111.71	110.29	111.50	2,912,600	110.87
14 May 2013	110.32	110.79	110.27	110.59	2,481,000	109.96
13 May 2013	109.99	110.72	109.71	110.50	2,044,400	109.87
10 May 2013	110.08	110.64	109.75	110.48	2,993,300	109.85
9 May 2013	108.11	110.51	108.11	109.92	4,487,000	109.30
8 May 2013	108.03	108.29	107.77	108.20	2,654,400	107.59
7 May 2013	107.61	108.37	107.55	108.01	2,235,200	107.40
6 May 2013	107.63	107.99	107.45	107.84	2,174,400	107.23
3 May 2013	106.96	108.60	106.85	107.83	3,013,100	107.22
2 May 2013	105.04	106.38	104.91	106.04	3,119,500	105.44
1 May 2013	104.78	105.12	104.42	104.55	3,258,900	103.96
30 Apr 2013	103.98	104.74	102.97	104.71	3,768,800	104.12
29 Apr 2013	103.91	104.20	102.89	103.83	2,903,700	103.24
26 Apr 2013	104.97	105.18	103.46	103.79	3,359,400	103.20
25 Apr 2013	104.46	105.64	103.50	104.88	9,027,000	104.29
24 Apr 2013	107.61	108.15	107.24	107.87	3,238,200	107.26
23 Apr 2013	106.24	107.51	105.86	107.39	3,209,800	106.78
22 Apr 2013	105.71	106.10	105.14	105.80	2,646,800	105.20
19 Apr 2013	105.31	105.88	104.82	105.71	3,323,000	105.11
18 Apr 2013	105.84	105.97	104.28	104.98	3,144,700	104.38
17 Apr 2013	105.47	105.80	104.93	105.48	3,155,300	104.88
16 Apr 2013	106.69	106.85	105.70	106.15	2,636,800	105.55
15 Apr 2013	107.15	107.91	105.74	105.76	3,677,400	105.16
12 Apr 2013	107.89	108.27	107.31	107.68	2,111,400	107.07
11 Apr 2013	107.86	108.72	107.86	108.25	2,137,800	107.64
10 Apr 2013	106.09	107.93	106.03	107.69	3,262,400	107.08
9 Apr 2013	106.00	106.69	105.39	105.95	2,370,600	105.35
8 Apr 2013	105.86	106.42	105.10	105.75	1,947,700	105.15
5 Apr 2013	104.45	105.88	104.35	105.78	2,477,800	105.18
4 Apr 2013	105.82	106.22	105.30	105.82	1,771,200	105.22
3 Apr 2013	106.60	106.97	105.43	105.68	3,278,900	105.08
2 Apr 2013	105.80	106.80	105.79	106.52	2,097,500	105.92
1 Apr 2013	106.00	106.17	105.42	105.65	1,684,300	105.05
28 Mar 2013	105.67	106.34	105.28	106.31	2,276,700	105.71
27 Mar 2013	105.35	105.50	104.97	105.29	2,129,500	104.69
26 Mar 2013	105.41	106.22	105.41	106.07	1,893,500	105.47
25 Mar 2013	106.53	106.80	104.68	105.17	3,739,200	104.57
22 Mar 2013	105.10	106.49	105.10	106.42	2,409,800	105.82
21 Mar 2013	105.39	105.46	104.72	104.94	1,937,300	104.35
20 Mar 2013	105.91	106.17	105.38	105.66	1,799,500	105.06
19 Mar 2013	105.83	105.98	104.64	105.18	3,211,400	104.58
18 Mar 2013	105.23	105.96	105.22	105.41	1,811,400	104.81
15 Mar 2013	105.90	106.88	105.85	106.40	5,148,400	105.80
14 Mar 2013	105.33	106.02	105.26	106.02	2,203,400	105.42
13 Mar 2013	105.13	105.57	104.88	105.09	2,059,600	104.49
12 Mar 2013	105.82	105.98	104.96	105.13	2,226,800	104.53
11 Mar 2013	105.33	105.96	105.33	105.81	1,720,600	105.21
8 Mar 2013	105.00	105.81	104.82	105.71	2,357,200	105.11
7 Mar 2013	104.80	105.15	104.49	104.54	1,875,200	103.95
6 Mar 2013	104.73	105.42	104.47	104.66	3,470,300	104.07
5 Mar 2013	103.76	104.81	103.65	104.45	2,632,200	103.86
4 Mar 2013	103.51	103.51	102.59	103.28	2,566,300	102.69
1 Mar 2013	103.39	103.94	102.72	103.77	2,660,400	103.18
28 Feb 2013	103.60	104.56	103.14	104.00	2,870,100	103.41
27 Feb 2013	102.10	103.93	101.95	103.57	2,353,700	102.98
26 Feb 2013	102.11	102.66	101.91	102.31	2,471,900	101.73
25 Feb 2013	103.91	104.04	101.75	101.75	3,021,900	101.17
22 Feb 2013	102.99	103.70	102.82	103.54	2,158,100	102.95
21 Feb 2013	102.88	103.14	102.39	102.72	2,758,000	102.14
20 Feb 2013	104.18	104.40	103.15	103.15	2,995,400	102.57
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MMM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

3M Company (MMM)