Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,282.77
+5.26(+0.10%)
Dow
38,575.90
-110.42(-0.29%)
Nasdaq
16,828.10
+93.08(+0.56%)
Bitcoin USD
69,245.83
+923.16(+1.35%)
CMC Crypto 200
1,499.26
+31.32(+2.13%)

3M Company (MMM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

99.47

-0.67

(-0.67%)

As of 10:40AM EDT. Market open.

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	100.37	100.75	99.36	99.47	99.47	739,261
27 May 2024	99.56	100.25	96.76	100.14	100.14	35,461,600
23 May 2024	0.7 Dividend
20 May 2024	105.22	106.04	98.91	99.67	98.98	18,821,000
13 May 2024	99.00	105.72	99.00	105.26	104.53	26,536,100
06 May 2024	97.09	99.66	95.01	98.93	98.25	18,970,500
29 Apr 2024	91.56	99.70	91.56	97.15	96.48	43,835,100
22 Apr 2024	92.54	94.04	90.65	91.83	91.20	18,011,800
15 Apr 2024	91.98	92.78	90.17	92.27	91.63	16,790,800
08 Apr 2024	91.20	93.56	90.57	91.31	90.68	18,023,100
01 Apr 2024	1196:1000 Stock split
01 Apr 2024	91.05	95.67	88.23	91.03	90.40	37,354,800
25 Mar 2024	88.55	89.31	85.62	88.69	88.08	23,847,164
18 Mar 2024	87.40	91.30	87.31	89.28	88.67	35,208,565
11 Mar 2024	78.58	88.24	78.14	87.79	87.19	74,260,716
04 Mar 2024	76.17	79.21	75.65	78.51	77.97	24,199,147
26 Feb 2024	77.07	77.45	75.99	76.81	76.28	20,427,799
19 Feb 2024	76.17	77.71	75.69	77.41	76.87	18,098,231
15 Feb 2024	1.51 Dividend
12 Feb 2024	77.86	79.48	76.18	76.30	74.29	26,319,056
05 Feb 2024	78.80	79.19	77.25	77.68	75.63	23,459,061
29 Jan 2024	80.27	81.01	78.55	79.32	77.24	25,016,732
22 Jan 2024	90.72	91.48	77.53	80.26	78.15	61,398,693
15 Jan 2024	90.03	90.60	87.88	90.10	87.73	13,680,446
08 Jan 2024	90.52	92.11	89.64	90.40	88.02	14,569,314
01 Jan 2024	90.82	92.53	89.30	90.79	88.41	12,180,183
25 Dec 2023	88.88	92.12	88.85	91.40	89.00	12,502,865
18 Dec 2023	89.46	89.81	86.65	88.90	86.57	16,004,871
11 Dec 2023	86.71	89.99	83.37	89.45	87.10	37,051,960
04 Dec 2023	83.90	87.72	83.80	86.43	84.16	20,927,608
27 Nov 2023	80.27	83.79	80.22	83.49	81.29	22,731,655
20 Nov 2023	79.45	80.25	78.38	80.23	78.12	11,357,335
16 Nov 2023	1.5 Dividend
13 Nov 2023	77.51	81.27	76.86	79.72	76.18	23,792,386
06 Nov 2023	78.45	78.53	76.31	77.60	74.16	14,761,869
30 Oct 2023	73.63	79.28	73.39	78.48	75.00	19,310,019
23 Oct 2023	71.91	75.94	71.36	73.18	69.93	25,038,619
16 Oct 2023	74.35	76.12	72.23	72.37	69.16	15,660,304
09 Oct 2023	73.64	76.08	73.54	74.15	70.86	15,400,293
02 Oct 2023	77.47	77.62	72.18	73.91	70.64	35,196,248
25 Sept 2023	80.74	81.02	77.27	78.28	74.81	21,668,889
18 Sept 2023	84.50	85.20	80.77	81.14	77.54	19,695,369
11 Sept 2023	89.46	90.97	84.04	84.50	80.75	28,464,083
04 Sept 2023	89.30	90.52	87.76	88.83	84.89	15,822,482
28 Aug 2023	88.05	90.58	85.78	89.42	85.46	31,457,431
21 Aug 2023	83.61	84.17	81.69	82.73	79.07	14,646,694
18 Aug 2023	1.5 Dividend
14 Aug 2023	87.09	87.22	83.26	83.62	78.50	18,288,633
07 Aug 2023	88.63	89.09	85.74	87.42	82.07	13,632,008
31 Jul 2023	93.55	93.87	87.85	88.22	82.82	22,749,354
24 Jul 2023	87.40	94.60	86.94	93.55	87.82	31,371,438
17 Jul 2023	85.20	87.57	84.28	87.23	81.90	14,651,000
10 Jul 2023	81.20	87.18	81.00	85.54	80.30	21,959,756
03 Jul 2023	83.78	84.82	79.91	81.35	76.37	17,536,469
26 Jun 2023	83.61	84.36	81.75	83.69	78.57	25,671,302
19 Jun 2023	85.94	86.54	83.18	84.21	79.06	18,741,918
12 Jun 2023	83.90	87.70	83.79	87.41	82.06	22,788,703
05 Jun 2023	84.36	85.69	81.35	83.53	78.42	25,584,593
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,282.77+5.26(+0.10%)

Dow38,575.90-110.42(-0.29%)

Nasdaq16,828.10+93.08(+0.56%)

Bitcoin USD69,245.83+923.16(+1.35%)

CMC Crypto 2001,499.26+31.32(+2.13%)

3M Company (MMM)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,282.77
+5.26(+0.10%)

Dow
38,575.90
-110.42(-0.29%)

Nasdaq
16,828.10
+93.08(+0.56%)

Bitcoin USD
69,245.83
+923.16(+1.35%)

CMC Crypto 200
1,499.26
+31.32(+2.13%)