Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,321.01 +14.00 (+0.26%) Dow
39,414.24 -256.80 (-0.65%) Nasdaq
16,941.28 +139.74 (+0.83%) Bitcoin USD
67,952.38 -2,563.76 (-3.64%) CMC Crypto 200
1,478.56 -24.10 (-1.60%)
3M Company (MMM.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 01:42PM CST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 0.7 Dividend | |||||
| 22 May 2024 | 1,692.50 | 1,690.00 | 1,690.00 | 1,690.00 | 1,689.30 | 2 |
| 21 May 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,719.29 | 106 |
| 20 May 2024 | 1,735.00 | 1,735.01 | 1,735.00 | 1,735.01 | 1,734.29 | 17 |
| 17 May 2024 | 1,740.01 | 1,740.01 | 1,740.01 | 1,740.01 | 1,739.29 | 11 |
| 16 May 2024 | 1,750.04 | 1,756.85 | 1,745.00 | 1,745.01 | 1,744.29 | 605 |
| 15 May 2024 | 1,675.03 | 1,692.25 | 1,675.03 | 1,692.25 | 1,691.55 | 203 |
| 14 May 2024 | 1,675.01 | 1,675.02 | 1,675.01 | 1,675.02 | 1,674.33 | 66 |
| 13 May 2024 | 1,690.00 | 1,690.00 | 1,677.99 | 1,677.99 | 1,677.29 | 236 |
| 10 May 2024 | 1,634.46 | 1,634.46 | 1,634.46 | 1,634.46 | 1,633.78 | - |
| 09 May 2024 | 1,634.46 | 1,634.46 | 1,634.46 | 1,634.46 | 1,633.78 | 10 |
| 08 May 2024 | 1,609.71 | 1,609.71 | 1,609.71 | 1,609.71 | 1,609.04 | 19 |
| 07 May 2024 | 1,613.73 | 1,613.74 | 1,613.73 | 1,613.74 | 1,613.07 | 30 |
| 06 May 2024 | 1,628.01 | 1,628.01 | 1,628.01 | 1,628.01 | 1,627.34 | 35 |
| 03 May 2024 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,648.32 | 81 |
| 02 May 2024 | 1,649.17 | 1,649.17 | 1,649.17 | 1,649.17 | 1,648.49 | 12 |
| 30 Apr 2024 | 1,623.00 | 1,665.00 | 1,620.00 | 1,662.00 | 1,661.31 | 167 |
| 29 Apr 2024 | 1,575.00 | 1,584.98 | 1,571.00 | 1,584.98 | 1,584.32 | 73 |
| 26 Apr 2024 | 1,565.21 | 1,565.21 | 1,565.21 | 1,565.21 | 1,564.56 | 40 |
| 25 Apr 2024 | 1,565.21 | 1,565.21 | 1,565.21 | 1,565.21 | 1,564.56 | 44 |
| 24 Apr 2024 | 1,574.10 | 1,574.10 | 1,565.21 | 1,565.21 | 1,564.56 | 28 |
| 23 Apr 2024 | 1,588.99 | 1,588.99 | 1,588.99 | 1,588.99 | 1,588.33 | 12 |
| 22 Apr 2024 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,573.35 | - |
| 19 Apr 2024 | 1,575.00 | 1,575.00 | 1,574.00 | 1,574.00 | 1,573.35 | 30 |
| 18 Apr 2024 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,565.35 | 71 |
| 17 Apr 2024 | 1,540.00 | 1,540.00 | 1,533.01 | 1,533.01 | 1,532.38 | 1,740 |
| 16 Apr 2024 | 1,530.01 | 1,530.01 | 1,530.01 | 1,530.01 | 1,529.38 | 24 |
| 15 Apr 2024 | 1,559.99 | 1,559.99 | 1,530.00 | 1,530.00 | 1,529.37 | 92 |
| 12 Apr 2024 | 1,530.03 | 1,530.03 | 1,520.00 | 1,520.00 | 1,519.37 | 21 |
| 11 Apr 2024 | 1,560.89 | 1,560.89 | 1,530.00 | 1,535.50 | 1,534.86 | 6,410 |
| 10 Apr 2024 | 1,517.49 | 1,517.49 | 1,517.49 | 1,517.49 | 1,516.86 | 6,531 |
| 09 Apr 2024 | 1,521.50 | 1,521.50 | 1,517.50 | 1,517.50 | 1,516.87 | 383 |
| 08 Apr 2024 | 1,501.00 | 1,505.00 | 1,500.00 | 1,502.50 | 1,501.88 | 730 |
| 05 Apr 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,489.38 | 26 |
| 04 Apr 2024 | 1,565.00 | 1,565.00 | 1,530.00 | 1,530.00 | 1,529.37 | 646 |
| 03 Apr 2024 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,551.36 | 16 |
| 02 Apr 2024 | 1,550.00 | 1,550.00 | 1,549.91 | 1,549.91 | 1,549.27 | 104 |
| 01 Apr 2024 | 1,495.00 | 1,624.03 | 1,480.00 | 1,566.00 | 1,565.35 | 332 |
| 27 Mar 2024 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,471.64 | - |
| 26 Mar 2024 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,471.64 | - |
| 25 Mar 2024 | 1,472.24 | 1,472.24 | 1,472.24 | 1,472.24 | 1,471.64 | 26 |
| 22 Mar 2024 | 1,798.00 | 1,805.53 | 1,790.02 | 1,790.02 | 1,789.28 | 117 |
| 21 Mar 2024 | 1,820.00 | 1,857.58 | 1,810.00 | 1,857.58 | 1,856.81 | 32 |
| 20 Mar 2024 | 1,780.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,799.25 | 190 |
| 19 Mar 2024 | 1,770.00 | 1,805.00 | 1,720.01 | 1,720.01 | 1,719.30 | 115 |
| 15 Mar 2024 | 1,735.00 | 1,744.00 | 1,735.00 | 1,744.00 | 1,743.28 | 65 |
| 14 Mar 2024 | 1,722.00 | 1,739.99 | 1,720.00 | 1,720.00 | 1,719.29 | 210 |
| 13 Mar 2024 | 1,671.61 | 1,722.00 | 1,671.61 | 1,722.00 | 1,721.29 | 258 |
| 12 Mar 2024 | 1,675.00 | 1,675.00 | 1,648.00 | 1,653.88 | 1,653.19 | 510 |
| 11 Mar 2024 | 1,575.00 | 1,575.00 | 1,571.01 | 1,571.01 | 1,570.36 | 1,020 |
| 08 Mar 2024 | 1,575.00 | 1,590.99 | 1,575.00 | 1,590.99 | 1,590.33 | 37 |
| 07 Mar 2024 | 1,589.49 | 1,589.49 | 1,589.49 | 1,589.49 | 1,588.83 | 13 |
| 06 Mar 2024 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.33 | - |
| 05 Mar 2024 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.33 | 12 |
| 04 Mar 2024 | 1,547.00 | 1,547.00 | 1,545.01 | 1,545.01 | 1,544.37 | 69 |
| 01 Mar 2024 | 1,560.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,584.34 | 48 |
| 29 Feb 2024 | 1,560.06 | 1,570.00 | 1,560.00 | 1,570.00 | 1,569.35 | 99 |
| 28 Feb 2024 | 1,560.03 | 1,560.07 | 1,560.03 | 1,560.07 | 1,559.42 | 17 |
| 27 Feb 2024 | 1,597.99 | 1,597.99 | 1,560.01 | 1,597.99 | 1,597.33 | 52 |
| 26 Feb 2024 | 1,566.00 | 1,599.99 | 1,566.00 | 1,570.00 | 1,569.35 | 172 |
| 23 Feb 2024 | 1,584.61 | 1,600.00 | 1,584.61 | 1,600.00 | 1,599.34 | 494 |
| 22 Feb 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,574.35 | 100 |
| 21 Feb 2024 | 1,597.99 | 1,597.99 | 1,557.00 | 1,557.00 | 1,556.36 | 342 |
| 20 Feb 2024 | 1,570.00 | 1,570.00 | 1,526.56 | 1,565.00 | 1,564.35 | 262 |
| 19 Feb 2024 | 1,560.01 | 1,560.01 | 1,560.01 | 1,560.01 | 1,559.36 | - |
| 16 Feb 2024 | 1,560.01 | 1,560.01 | 1,560.01 | 1,560.01 | 1,559.36 | 24 |
| 15 Feb 2024 | 1,580.00 | 1,599.58 | 1,570.00 | 1,599.58 | 1,598.92 | 29 |
| 15 Feb 2024 | 1.51 Dividend | |||||
| 14 Feb 2024 | 1,586.02 | 1,623.49 | 1,580.00 | 1,590.98 | 1,588.81 | 132 |
| 13 Feb 2024 | 1,615.50 | 1,615.50 | 1,575.27 | 1,580.00 | 1,577.85 | 190 |
| 12 Feb 2024 | 1,622.15 | 1,624.00 | 1,620.00 | 1,620.00 | 1,617.79 | 188 |
| 09 Feb 2024 | 1,589.97 | 1,589.97 | 1,585.04 | 1,585.04 | 1,582.88 | 53 |
| 08 Feb 2024 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,605.81 | 80 |
| 07 Feb 2024 | 1,601.00 | 1,610.00 | 1,601.00 | 1,610.00 | 1,607.81 | 31 |
| 06 Feb 2024 | 1,617.00 | 1,617.00 | 1,591.95 | 1,594.00 | 1,591.83 | 198 |
| 02 Feb 2024 | 1,628.99 | 1,635.04 | 1,624.01 | 1,624.01 | 1,621.80 | 111 |
| 01 Feb 2024 | 1,613.02 | 1,630.00 | 1,613.02 | 1,630.00 | 1,627.78 | 54 |
| 31 Jan 2024 | 1,634.00 | 1,635.00 | 1,634.00 | 1,635.00 | 1,632.77 | 303 |
| 30 Jan 2024 | 1,669.97 | 1,669.97 | 1,669.97 | 1,669.97 | 1,667.69 | 5 |
| 29 Jan 2024 | 1,679.98 | 1,679.98 | 1,649.00 | 1,669.99 | 1,667.71 | 148 |
| 26 Jan 2024 | 1,650.01 | 1,650.01 | 1,650.00 | 1,650.00 | 1,647.75 | 24 |
| 25 Jan 2024 | 1,670.00 | 1,670.00 | 1,635.00 | 1,656.73 | 1,654.47 | 383 |
| 24 Jan 2024 | 1,661.01 | 1,661.01 | 1,610.01 | 1,610.01 | 1,607.82 | 480 |
| 23 Jan 2024 | 1,819.99 | 1,819.99 | 1,640.00 | 1,665.00 | 1,662.73 | 733 |
| 22 Jan 2024 | 1,822.01 | 1,822.01 | 1,822.01 | 1,822.01 | 1,819.53 | - |
| 19 Jan 2024 | 1,829.99 | 1,829.99 | 1,819.99 | 1,822.01 | 1,819.53 | 58 |
| 18 Jan 2024 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,822.51 | 17 |
| 17 Jan 2024 | 1,860.00 | 1,864.79 | 1,825.00 | 1,825.00 | 1,822.51 | 154 |
| 16 Jan 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,842.49 | 6 |
| 15 Jan 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,842.49 | - |
| 12 Jan 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,842.49 | - |
| 11 Jan 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,842.49 | - |
| 10 Jan 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,842.49 | - |
| 09 Jan 2024 | 1,852.19 | 1,852.19 | 1,845.00 | 1,845.00 | 1,842.49 | 135 |
| 08 Jan 2024 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,826.51 | - |
| 05 Jan 2024 | 1,830.00 | 1,830.00 | 1,827.00 | 1,829.00 | 1,826.51 | 27 |
| 04 Jan 2024 | 1,856.00 | 1,856.00 | 1,851.00 | 1,851.00 | 1,848.48 | 236 |
| 03 Jan 2024 | 1,829.60 | 1,849.92 | 1,829.30 | 1,849.92 | 1,847.40 | 165 |
| 02 Jan 2024 | 1,845.01 | 1,845.01 | 1,845.01 | 1,845.01 | 1,842.50 | 5 |
| 29 Dec 2023 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,843.48 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.