3M Co (NY: MMM )

198.26 USD +0.78 (+0.39%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 46.12 48.69 46.03 46.81 1,642,200 +0.69(+1.49%)
Jan 28, 2000 47.88 47.90 46.12 46.12 1,875,800 -2.00(-4.16%)
Jan 27, 2000 48.60 49.15 48.03 48.12 1,461,600 -0.03(-0.06%)
Jan 26, 2000 47.94 48.75 47.65 48.15 3,510,600 +2.47(+5.41%)
Jan 25, 2000 47.44 47.44 45.12 45.69 1,848,800 -0.69(-1.49%)
Jan 24, 2000 47.90 47.90 45.81 46.38 1,488,600 -1.10(-2.31%)
Jan 21, 2000 47.62 48.28 47.28 47.47 2,249,200 -0.09(-0.19%)
Jan 20, 2000 49.53 49.69 47.25 47.56 1,553,600 -1.84(-3.73%)
Jan 19, 2000 48.88 49.97 48.88 49.40 1,316,400 +0.84(+1.74%)
Jan 18, 2000 48.62 49.62 48.56 48.56 1,061,600 -1.09(-2.21%)
Jan 14, 2000 50.38 50.47 49.47 49.65 1,271,400 -0.72(-1.43%)
Jan 13, 2000 50.65 50.94 50.19 50.38 1,123,400 +0.00(+0.00%)
Jan 12, 2000 50.97 51.81 50.38 50.38 1,436,600 +0.12(+0.25%)
Jan 11, 2000 50.38 51.25 50.25 50.25 1,183,700 -0.88(-1.71%)
Jan 10, 2000 50.22 51.75 50.00 51.12 1,933,000 -0.25(-0.49%)
Jan 07, 2000 50.56 51.90 49.97 51.38 2,050,900 +1.00(+1.99%)
Jan 06, 2000 47.15 51.25 47.15 50.38 2,992,300 +3.75(+8.04%)
Jan 05, 2000 45.56 48.12 45.56 46.62 1,855,200 +1.31(+2.90%)
Jan 04, 2000 46.44 47.40 45.31 45.31 1,360,800 -1.88(-3.97%)
Jan 03, 2000 48.03 48.25 47.03 47.19 1,090,500 -1.75(-3.58%)
Dec 31, 1999 48.40 49.38 48.00 48.94 510,900 +0.75(+1.56%)
Dec 30, 1999 48.69 49.40 48.19 48.19 855,000 -0.56(-1.16%)
Dec 29, 1999 48.31 48.88 47.90 48.75 971,600 +0.31(+0.65%)
Dec 28, 1999 46.90 48.44 46.75 48.44 895,000 +1.56(+3.33%)
Dec 27, 1999 46.03 47.50 46.03 46.88 930,800 +0.35(+0.74%)
Dec 23, 1999 46.50 46.78 46.44 46.53 852,800 +0.38(+0.81%)
Dec 22, 1999 46.06 47.31 46.06 46.15 1,152,300 +0.15(+0.34%)
Dec 21, 1999 46.62 47.12 45.94 46.00 1,402,500 -0.74(-1.57%)
Dec 20, 1999 46.75 47.28 46.03 46.74 1,069,200 -0.83(-1.73%)
Dec 17, 1999 47.50 47.88 47.25 47.56 2,291,600 +0.71(+1.53%)
Dec 16, 1999 47.25 47.35 46.78 46.85 812,200 -0.78(-1.64%)
Dec 15, 1999 47.00 48.03 47.00 47.62 1,495,500 +0.53(+1.13%)
Dec 14, 1999 47.00 48.44 46.97 47.10 1,336,700 +0.23(+0.49%)
Dec 13, 1999 46.88 47.25 46.47 46.87 879,400 -0.10(-0.22%)
Dec 10, 1999 46.69 47.19 46.50 46.97 720,600 +0.12(+0.27%)
Dec 09, 1999 47.62 48.03 46.75 46.85 771,100 -0.15(-0.33%)
Dec 08, 1999 46.94 47.72 46.56 47.00 1,063,600 +0.50(+1.08%)
Dec 07, 1999 48.75 48.75 46.50 46.50 1,098,100 -2.40(-4.92%)
Dec 06, 1999 49.25 49.53 48.69 48.90 641,700 -0.75(-1.51%)
Dec 03, 1999 48.75 50.40 48.75 49.65 1,530,500 +1.06(+2.18%)
Dec 02, 1999 47.50 49.22 47.47 48.60 1,313,600 +1.38(+2.91%)
Dec 01, 1999 47.35 47.62 46.78 47.22 1,032,000 -0.56(-1.17%)
Nov 30, 1999 47.31 47.90 46.90 47.78 1,618,400 +0.31(+0.65%)
Nov 29, 1999 47.12 47.50 46.60 47.47 1,340,200 -0.28(-0.59%)
Nov 26, 1999 48.03 48.03 47.72 47.75 414,400 -0.28(-0.58%)
Nov 24, 1999 48.25 49.19 48.00 48.03 1,443,000 -0.32(-0.65%)
Nov 23, 1999 49.35 49.35 48.19 48.35 1,272,200 -1.12(-2.27%)
Nov 22, 1999 50.25 50.47 49.47 49.47 1,014,800 -1.68(-3.29%)
Nov 19, 1999 51.44 51.53 50.97 51.15 1,184,200 -0.25(-0.49%)
Nov 18, 1999 50.78 51.69 50.65 51.40 1,364,100 +0.65(+1.29%)
Nov 17, 1999 50.00 51.15 50.00 50.75 1,160,200 +0.19(+0.38%)
Nov 16, 1999 48.75 50.60 48.75 50.56 1,630,200 +1.84(+3.78%)
Nov 15, 1999 47.62 49.19 47.60 48.72 803,700 +0.88(+1.83%)
Nov 12, 1999 47.12 47.90 46.90 47.85 1,438,900 +0.85(+1.80%)
Nov 11, 1999 47.25 47.60 46.97 47.00 689,700 -0.38(-0.79%)
Nov 10, 1999 46.75 47.47 46.56 47.38 851,900 +0.35(+0.73%)
Nov 09, 1999 47.62 47.69 47.00 47.03 824,500 -0.47(-0.99%)
Nov 08, 1999 47.65 48.10 47.35 47.50 896,400 -0.35(-0.72%)
Nov 05, 1999 47.75 48.12 47.62 47.85 760,000 +0.47(+0.99%)
Nov 04, 1999 47.44 47.94 47.28 47.38 1,211,900 +0.12(+0.26%)
Nov 03, 1999 47.31 47.85 47.15 47.25 1,231,400 -0.19(-0.39%)
Nov 02, 1999 47.38 48.06 47.22 47.44 1,398,300 +0.44(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.