Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	179.69	176.32	179.0	176.63	1833200.0	176.63
2021-02-12	178.84	177.21	177.27	178.7	1081500.0	178.7
2021-02-11	179.88	175.84	179.35	177.21	2188400.0	177.21
2021-02-10	182.38	180.64	181.88	181.08	1929000.0	179.6
2021-02-09	181.9	180.18	181.22	180.94	1942800.0	179.46
2021-02-08	180.87	179.17	179.3	180.76	2355100.0	179.28
2021-02-05	179.23	176.7	177.6	179.01	1822400.0	177.55
2021-02-04	177.29	175.51	175.79	177.1	1833000.0	175.65
2021-02-03	177.44	173.55	175.38	175.48	2874200.0	174.05
2021-02-02	177.53	174.85	176.25	175.02	2844400.0	173.59
2021-02-01	177.11	173.97	175.97	174.7	2569700.0	173.27
2021-01-29	182.98	174.87	182.29	175.66	4217200.0	174.22
2021-01-28	186.58	182.58	185.0	183.42	4153700.0	181.92
2021-01-27	187.27	177.16	177.31	186.65	8097000.0	185.12
2021-01-26	176.84	172.08	173.78	175.95	5148900.0	174.51
2021-01-25	172.49	168.23	168.88	170.39	3353100.0	169.0
2021-01-22	170.2	167.24	170.2	169.04	2349300.0	167.66
2021-01-21	171.49	169.39	170.22	170.67	2688200.0	169.28
2021-01-20	170.58	168.43	169.04	170.22	2672300.0	168.83
2021-01-19	169.55	166.8	167.26	169.12	3903200.0	167.74
2021-01-15	166.26	163.38	165.63	165.55	3550700.0	164.2
2021-01-14	167.36	165.23	167.27	166.41	2895400.0	165.05
2021-01-13	167.74	166.05	167.27	166.28	2098000.0	164.92
2021-01-12	167.18	164.08	165.9	166.51	2949100.0	165.15
2021-01-11	167.14	165.0	166.1	165.2	2737100.0	163.85
2021-01-08	169.54	164.61	169.17	166.62	4808100.0	165.26
2021-01-07	173.46	166.16	171.56	169.72	5863400.0	168.33
2021-01-06	175.57	172.04	172.72	174.19	3346400.0	172.77
2021-01-05	173.25	170.65	172.01	171.58	2295300.0	170.18
2021-01-04	176.2	170.55	175.0	171.87	2996200.0	170.47
2020-12-31	174.87	173.18	174.12	174.79	1840900.0	173.36
2020-12-30	174.92	173.38	173.88	174.11	1419100.0	172.69
2020-12-29	175.64	173.15	175.55	173.85	1218900.0	172.43
2020-12-28	176.4	174.39	175.31	174.71	1403000.0	173.28
2020-12-24	174.79	173.42	174.42	174.52	656200.0	173.09
2020-12-23	175.81	173.96	175.3	173.99	1762600.0	172.57
2020-12-22	175.93	174.18	175.05	174.78	1381200.0	173.35
2020-12-21	176.13	173.03	173.61	175.66	1704600.0	174.22
2020-12-18	177.46	175.11	176.76	176.42	4682000.0	174.98
2020-12-17	177.46	175.39	176.0	176.65	2327800.0	175.21
2020-12-16	175.85	174.35	174.61	175.41	1949900.0	173.98
2020-12-15	175.06	172.55	174.39	174.68	2270600.0	173.25
2020-12-14	176.2	172.99	175.67	173.08	3700100.0	171.67
2020-12-11	174.65	172.17	172.3	174.02	1875700.0	172.6
2020-12-10	175.4	172.69	174.87	173.49	2228800.0	172.07
2020-12-09	175.64	171.93	172.67	175.29	2790900.0	173.86
2020-12-08	172.83	169.7	169.74	172.46	1730800.0	171.05
2020-12-07	172.5	169.18	171.72	170.15	2526800.0	168.76
2020-12-04	173.16	171.54	172.13	172.46	2663600.0	171.05
2020-12-03	173.39	171.04	171.04	171.83	2377800.0	170.43
2020-12-02	172.58	170.22	170.26	171.85	2421800.0	170.45
2020-12-01	175.69	170.01	174.22	170.52	3859600.0	169.13
2020-11-30	176.0	172.7	175.77	172.73	6141300.0	171.32
2020-11-27	179.63	175.57	177.82	176.89	1267100.0	175.44
2020-11-25	177.34	175.45	176.84	177.12	2052200.0	175.67
2020-11-24	177.22	174.9	175.0	177.08	3086000.0	175.63
2020-11-23	174.86	173.45	173.76	174.14	2064300.0	172.72
2020-11-20	172.95	170.96	171.5	172.89	2656900.0	171.48
2020-11-19	171.88	169.3	170.57	171.61	2986000.0	170.21
2020-11-18	174.7	171.33	174.5	171.4	2615800.0	168.54
2020-11-17	174.5	170.86	173.04	173.64	2589900.0	170.74
2020-11-16	173.89	170.18	172.62	173.86	2434300.0	170.96
2020-11-13	170.26	167.28	167.92	169.79	1812100.0	166.96
2020-11-12	169.19	165.58	168.15	167.05	2216700.0	164.26
2020-11-11	170.74	167.6	170.73	169.21	2884400.0	166.39
2020-11-10	169.27	163.86	165.19	169.14	3500400.0	166.32
2020-11-09	175.43	163.15	174.13	163.43	4418100.0	160.7
2020-11-06	164.3	161.57	163.66	163.02	1685000.0	160.3
2020-11-05	164.41	162.02	162.16	163.2	2178500.0	160.48
2020-11-04	165.3	159.9	162.75	160.16	3140900.0	157.49
2020-11-03	166.83	163.74	164.86	165.51	1896900.0	162.75
2020-11-02	163.42	160.93	162.19	162.94	2116600.0	160.22
2020-10-30	159.96	157.0	158.33	159.96	2234500.0	157.29
2020-10-29	160.18	156.13	158.11	158.48	2680900.0	155.84
2020-10-28	162.85	158.12	159.81	158.53	3065100.0	155.89
2020-10-27	164.98	160.65	164.5	161.03	3894400.0	158.34
2020-10-26	168.09	164.39	167.68	166.16	3338800.0	163.39
2020-10-23	172.18	169.02	171.92	169.8	2137500.0	166.97
2020-10-22	170.99	168.39	169.64	170.71	1663200.0	167.86
2020-10-21	172.11	169.07	170.34	169.17	1511100.0	166.35
2020-10-20	173.19	169.99	170.5	170.95	1813000.0	168.1
2020-10-19	172.35	168.87	171.02	169.55	1909900.0	166.72
2020-10-16	172.07	169.22	169.94	170.97	2478600.0	168.12
2020-10-15	169.68	165.8	166.05	169.08	1638100.0	166.26
2020-10-14	169.54	166.79	167.01	168.4	1435300.0	165.59
2020-10-13	169.45	166.0	168.3	166.63	1575300.0	163.85
2020-10-12	170.61	168.12	169.47	168.65	1533600.0	165.84
2020-10-09	170.48	167.95	168.88	169.3	2015500.0	166.48
2020-10-08	168.15	166.13	167.3	167.71	1902600.0	164.91
2020-10-07	167.75	164.41	165.1	166.49	2155400.0	163.71
2020-10-06	165.7	161.83	163.44	162.23	2021900.0	159.52
2020-10-05	163.5	161.76	162.25	162.75	1457000.0	160.04
2020-10-02	161.94	156.25	156.47	160.36	1768600.0	157.69
2020-10-01	161.9	157.72	160.67	158.79	1989100.0	156.14
2020-09-30	163.1	158.61	160.93	160.18	3050300.0	157.51
2020-09-29	161.95	158.78	161.67	159.81	2006700.0	157.14
2020-09-28	164.14	161.33	162.0	161.66	2098500.0	158.96
2020-09-25	160.98	158.86	159.31	160.27	1948900.0	157.6
2020-09-24	161.96	158.07	159.4	160.42	1569700.0	157.74
2020-09-23	164.24	159.12	162.52	159.51	2248200.0	156.85
2020-09-22	163.67	160.42	161.06	162.34	2103800.0	159.63
2020-09-21	166.67	159.64	165.98	161.36	3911700.0	158.67
2020-09-18	172.78	169.47	172.06	169.55	4084500.0	166.72
2020-09-17	173.2	167.19	168.0	172.38	2756100.0	169.5
2020-09-16	171.1	167.51	167.87	169.51	2931700.0	166.68
2020-09-15	169.93	166.17	169.87	166.57	2056300.0	163.79
2020-09-14	169.43	166.43	167.66	168.46	2264200.0	165.65
2020-09-11	166.7	163.06	163.44	166.17	1698500.0	163.4
2020-09-10	166.67	162.75	166.24	163.15	2054200.0	160.43
2020-09-09	167.34	164.0	164.0	165.7	2721700.0	162.94
2020-09-08	165.63	161.88	165.58	163.17	2863900.0	160.45
2020-09-04	169.11	163.9	168.18	165.77	3267000.0	163.01
2020-09-03	170.42	164.99	170.0	166.31	3481300.0	163.54
2020-09-02	170.0	165.14	165.16	169.51	3943700.0	166.68
2020-09-01	165.55	161.64	162.17	164.8	2901100.0	162.05
2020-08-31	165.75	162.09	165.16	163.02	2881100.0	160.3
2020-08-28	166.17	163.92	164.64	165.66	3046300.0	162.9
2020-08-27	165.36	163.18	164.5	164.08	2325900.0	161.34
2020-08-26	164.77	161.69	162.87	163.9	2503400.0	161.17
2020-08-25	165.25	162.42	164.86	163.1	1938500.0	160.38
2020-08-24	163.95	161.15	161.55	163.53	2604400.0	160.8
2020-08-21	162.69	160.74	160.93	161.71	2005600.0	159.01
2020-08-20	163.66	162.38	163.02	162.97	1990300.0	158.81
2020-08-19	165.69	163.78	164.94	163.97	2012800.0	159.78
2020-08-18	165.44	163.76	164.43	164.38	1519100.0	160.18
2020-08-17	166.37	163.65	165.17	164.71	2067300.0	160.5
2020-08-14	166.3	164.52	164.61	166.1	1607300.0	161.86
2020-08-13	167.49	164.75	165.52	165.86	2884000.0	161.62
2020-08-12	165.95	163.35	165.0	164.26	2079700.0	160.06
2020-08-11	166.64	163.04	164.13	163.38	3764500.0	159.21
2020-08-10	161.6	158.55	158.55	161.44	2272800.0	157.32
2020-08-07	158.42	155.07	155.99	158.33	2184300.0	154.28
2020-08-06	156.49	154.68	155.93	156.0	2885800.0	152.01
2020-08-05	155.4	152.1	152.16	155.35	2723400.0	151.38
2020-08-04	151.24	149.66	149.9	151.21	1935500.0	147.35
2020-08-03	151.42	149.31	151.09	150.41	2264900.0	146.57
2020-07-31	151.75	148.8	151.68	150.47	3266400.0	146.63
2020-07-30	154.72	151.36	154.31	152.12	3113000.0	148.23
2020-07-29	157.53	154.92	156.5	156.25	3322700.0	152.26
2020-07-28	157.48	153.8	155.47	155.33	7738800.0	151.36
2020-07-27	163.38	159.33	159.53	163.24	3198500.0	159.07
2020-07-24	161.6	158.72	160.05	159.84	2524700.0	155.76
2020-07-23	159.65	158.36	159.0	159.29	2695100.0	155.22
2020-07-22	159.93	157.02	157.43	158.71	1899600.0	154.66
2020-07-21	159.63	156.99	157.0	157.8	2757200.0	153.77
2020-07-20	158.87	156.37	158.85	156.37	1790100.0	152.37
2020-07-17	161.56	159.51	160.86	159.83	2551700.0	155.75
2020-07-16	160.91	158.04	159.25	160.5	1801500.0	156.4
2020-07-15	161.38	159.25	159.98	159.33	3472300.0	155.26
2020-07-14	159.23	153.92	154.8	158.54	3198900.0	154.49
2020-07-13	156.93	154.16	154.35	154.8	2217800.0	150.84
2020-07-10	153.25	150.99	151.69	152.85	1954500.0	148.94
2020-07-09	154.72	151.04	153.92	151.45	2190000.0	147.58
2020-07-08	155.6	153.87	155.07	154.58	1662000.0	150.63
2020-07-07	157.1	154.69	156.08	154.82	1571700.0	150.86
2020-07-06	159.96	157.05	158.87	158.1	2099500.0	154.06
2020-07-02	158.88	156.46	157.62	157.04	1982800.0	153.03
2020-07-01	157.8	155.31	156.34	155.43	1625600.0	151.46
2020-06-30	156.71	154.05	154.91	155.99	2941600.0	152.0
2020-06-29	156.51	153.48	153.9	155.57	2145100.0	151.6
2020-06-26	154.78	151.53	154.6	152.52	2826400.0	148.62
2020-06-25	155.05	150.1	152.05	154.67	2060700.0	150.72
2020-06-24	156.73	151.71	156.29	152.22	3042800.0	148.33
2020-06-23	158.67	156.24	157.96	157.84	2301800.0	153.81
2020-06-22	157.42	155.48	157.0	156.69	2020900.0	152.69
2020-06-19	162.09	156.47	161.35	158.15	6405200.0	154.11
2020-06-18	159.83	157.59	158.07	159.21	1806100.0	155.14
2020-06-17	160.87	158.97	160.2	159.22	1714600.0	155.15
2020-06-16	163.38	156.89	162.85	159.67	3386700.0	155.59
2020-06-15	159.62	150.49	150.88	157.73	4093800.0	153.7
2020-06-12	157.42	151.73	156.28	154.87	2998800.0	150.91
2020-06-11	160.25	152.31	160.06	152.38	5016600.0	148.49
2020-06-10	167.34	163.81	166.9	163.9	2551300.0	159.71
2020-06-09	167.96	164.08	165.48	166.7	3161600.0	162.44
2020-06-08	169.54	165.27	167.1	166.87	2987600.0	162.61
2020-06-05	168.35	165.0	165.0	167.41	4527200.0	163.13
2020-06-04	162.58	159.18	159.76	162.55	2880700.0	158.4
2020-06-03	161.66	158.52	159.35	161.21	3674300.0	157.09
2020-06-02	158.6	156.63	156.75	157.64	2333800.0	153.61
2020-06-01	157.55	154.89	155.95	155.58	2083400.0	151.61
2020-05-29	156.87	153.05	155.5	156.44	8632700.0	152.44
2020-05-28	159.87	154.13	158.71	156.82	6730700.0	152.81
2020-05-27	158.16	153.34	153.99	158.15	6056300.0	154.11
2020-05-26	152.98	149.2	150.43	152.08	4616300.0	148.19
2020-05-22	146.64	144.6	145.74	146.44	2661400.0	142.7
2020-05-21	148.64	145.34	147.74	145.81	2789100.0	142.08
2020-05-20	151.43	148.83	149.87	149.68	3428800.0	144.42
2020-05-19	151.65	147.37	148.5	148.38	4059900.0	143.17
2020-05-18	149.72	142.51	143.16	149.27	6018500.0	144.03
2020-05-15	138.87	134.2	134.53	138.69	10113700.0	133.82
2020-05-14	136.15	131.12	135.0	135.99	5897700.0	131.21
2020-05-13	140.73	135.0	140.71	136.12	4806000.0	131.34
2020-05-12	147.22	141.45	146.55	141.52	3030000.0	136.55
2020-05-11	147.96	145.59	147.82	145.73	3034600.0	140.61
2020-05-08	149.18	146.38	147.08	148.51	2169700.0	143.29
2020-05-07	147.85	144.9	147.7	145.74	2800800.0	140.62
2020-05-06	148.17	145.99	147.79	146.2	2168600.0	141.07
2020-05-05	150.0	147.1	149.89	147.43	2269200.0	142.25
2020-05-04	148.56	146.06	148.54	148.4	2229800.0	143.19
2020-05-01	150.04	147.73	149.3	148.6	2926400.0	143.38
2020-04-30	154.94	151.75	154.31	151.92	3667800.0	146.58
2020-04-29	160.22	155.17	158.54	156.26	3987100.0	150.77
2020-04-28	163.08	155.2	160.03	157.61	8294100.0	152.07
2020-04-27	154.49	147.89	148.0	153.65	4644900.0	148.25
2020-04-24	147.34	144.31	145.17	147.0	2247700.0	141.84
2020-04-23	147.58	143.88	144.58	144.33	2585300.0	139.26
2020-04-22	144.48	141.71	143.36	143.61	2750400.0	138.57
2020-04-21	142.77	140.5	142.25	141.63	2331100.0	136.66
2020-04-20	147.02	143.65	144.75	143.67	2893000.0	138.62
2020-04-17	148.5	144.8	147.44	146.46	5393100.0	141.32
2020-04-16	146.45	143.23	145.27	144.9	4170400.0	139.81
2020-04-15	148.55	144.9	148.19	145.16	3043900.0	140.06
2020-04-14	150.98	148.05	149.62	150.14	3318400.0	144.87
2020-04-13	148.58	145.3	147.5	146.4	2642300.0	141.26
2020-04-09	149.73	146.54	148.46	147.78	4784200.0	142.59
2020-04-08	149.72	143.91	145.73	148.99	3071100.0	143.76
2020-04-07	150.64	144.4	147.5	144.6	5496300.0	139.52
2020-04-06	141.25	136.9	137.86	140.7	5639700.0	135.76
2020-04-03	137.44	132.9	136.01	133.79	3588300.0	129.09
2020-04-02	138.21	132.1	132.36	137.91	3990300.0	133.07
2020-04-01	135.84	131.01	132.0	133.14	3777600.0	128.46
2020-03-31	139.44	135.68	135.69	136.51	3613700.0	131.72
2020-03-30	138.01	131.06	132.25	137.74	3869500.0	132.9
2020-03-27	137.07	130.91	132.83	133.24	4262300.0	128.56
2020-03-26	136.38	130.61	131.79	136.18	6717000.0	131.4
2020-03-25	134.69	126.8	133.15	131.54	7742500.0	126.92
2020-03-24	133.45	121.0	122.29	132.72	9311700.0	128.06
2020-03-23	128.4	114.04	128.16	117.87	7934300.0	113.73
2020-03-20	139.24	122.71	138.07	124.89	9589200.0	120.5
2020-03-19	140.18	132.93	137.71	137.51	6365700.0	132.68
2020-03-18	139.37	128.39	128.46	137.02	6860400.0	132.21
2020-03-17	136.77	129.61	131.94	134.44	6535400.0	129.72
2020-03-16	135.5	128.01	129.86	130.91	7440800.0	126.31
2020-03-13	141.69	131.0	141.01	141.68	6580300.0	136.7
2020-03-12	141.71	130.34	139.96	133.58	8215800.0	128.89
2020-03-11	149.73	146.47	149.73	147.24	4748200.0	142.07
2020-03-10	153.38	144.88	149.02	153.3	5651700.0	147.92
2020-03-09	149.46	143.55	146.59	144.06	8194400.0	139.0
2020-03-06	154.74	147.87	149.59	153.65	7155100.0	148.25
2020-03-05	154.35	149.55	150.8	151.41	5887000.0	146.09
2020-03-04	154.0	145.99	147.02	153.98	5773800.0	148.57
2020-03-03	154.0	144.44	152.44	145.24	8296500.0	140.14
2020-03-02	153.43	148.37	151.34	153.02	8026300.0	147.65
2020-02-28	156.72	146.0	154.09	149.24	11508700.0	144.0
2020-02-27	155.43	149.0	151.23	150.16	8241600.0	144.89
2020-02-26	151.82	148.09	149.57	148.96	5152100.0	143.73
2020-02-25	153.44	145.97	153.31	146.85	5263400.0	141.69
2020-02-24	154.71	152.22	154.45	152.55	3635600.0	147.19
2020-02-21	158.59	156.12	158.33	156.93	3535300.0	151.42
2020-02-20	161.39	158.5	159.0	158.56	3275100.0	152.99
2020-02-19	160.47	158.36	159.08	159.34	2296400.0	153.74
2020-02-18	160.53	158.04	160.36	158.88	2478900.0	153.3

名前	3M Company Common Stock
ティッカー	MMM
国	United States
上場年	nan
セクター	Health Care

3M Company Common Stockのデータ

3M Company Common Stockの基本情報

3M Company Common Stockの過去1年の値動き