3M Co (NY: MMM )

198.38 USD +0.90 (+0.46%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 198.80 200.89 197.74 200.30 3,337,862 +1.03(+0.52%)
Jan 30, 2019 198.22 200.11 194.63 199.27 2,168,108 +2.32(+1.18%)
Jan 29, 2019 195.01 199.89 194.20 196.95 4,303,675 +3.75(+1.94%)
Jan 28, 2019 193.14 193.45 191.07 193.20 3,156,668 -2.70(-1.38%)
Jan 25, 2019 194.72 197.16 194.46 195.90 2,320,300 +3.38(+1.76%)
Jan 24, 2019 192.26 193.16 191.51 192.52 1,582,804 +0.23(+0.12%)
Jan 23, 2019 192.63 194.00 190.27 192.29 1,652,932 +0.03(+0.02%)
Jan 22, 2019 194.22 194.49 190.43 192.26 2,709,562 -3.60(-1.84%)
Jan 18, 2019 194.34 196.40 192.36 195.86 2,746,600 +4.15(+2.16%)
Jan 17, 2019 188.56 192.90 187.90 191.71 1,946,807 +2.23(+1.18%)
Jan 16, 2019 188.51 190.44 188.42 189.48 2,499,507 +0.54(+0.29%)
Jan 15, 2019 188.84 190.68 187.86 188.94 2,725,286 -3.23(-1.68%)
Jan 14, 2019 190.64 192.83 189.80 192.17 1,914,426 -0.04(-0.02%)
Jan 11, 2019 191.84 192.69 190.86 192.21 2,360,100 -1.39(-0.72%)
Jan 10, 2019 190.87 193.81 189.40 193.60 1,939,317 +1.30(+0.68%)
Jan 09, 2019 193.25 193.94 191.38 192.30 2,163,613 +0.62(+0.32%)
Jan 08, 2019 193.00 194.11 189.58 191.68 2,425,767 +0.80(+0.42%)
Jan 07, 2019 191.36 192.30 188.66 190.88 2,149,780 -0.44(-0.23%)
Jan 04, 2019 186.75 191.98 186.03 191.32 2,995,000 +7.56(+4.11%)
Jan 03, 2019 188.28 188.28 182.89 183.76 3,358,188 -7.19(-3.77%)
Jan 02, 2019 187.82 190.99 186.70 190.95 2,474,333 +0.41(+0.22%)
Dec 31, 2018 190.34 191.65 188.50 190.54 1,804,600 +1.17(+0.62%)
Dec 28, 2018 191.81 192.30 188.57 189.37 2,311,300 -1.33(-0.70%)
Dec 27, 2018 183.50 190.70 182.88 190.70 2,714,627 +4.44(+2.38%)
Dec 26, 2018 179.38 186.33 176.87 186.26 2,925,539 +7.64(+4.28%)
Dec 24, 2018 181.89 183.54 178.51 178.62 2,249,500 -5.13(-2.79%)
Dec 21, 2018 187.86 190.50 183.64 183.75 6,699,100 -3.63(-1.94%)
Dec 20, 2018 189.11 191.12 185.50 187.38 3,609,227 -2.58(-1.36%)
Dec 19, 2018 196.00 198.23 189.70 189.96 3,263,482 -4.60(-2.36%)
Dec 18, 2018 193.39 196.92 193.15 194.56 2,636,260 +1.74(+0.90%)
Dec 17, 2018 195.84 198.24 191.85 192.82 2,547,100 -3.28(-1.67%)
Dec 14, 2018 200.12 201.57 195.85 196.10 2,473,500 -6.03(-2.98%)
Dec 13, 2018 201.43 202.40 199.52 202.13 1,810,933 +2.32(+1.16%)
Dec 12, 2018 200.60 202.62 199.70 199.81 1,918,468 +2.35(+1.19%)
Dec 11, 2018 201.26 202.00 196.14 197.46 1,771,773 -0.86(-0.43%)
Dec 10, 2018 198.36 198.95 193.64 198.32 1,980,356 +0.08(+0.04%)
Dec 07, 2018 202.62 204.37 197.01 198.24 2,254,400 -4.44(-2.19%)
Dec 06, 2018 199.61 203.08 198.19 202.68 2,990,178 +0.48(+0.24%)
Dec 04, 2018 208.06 208.55 202.09 202.20 2,698,600 -6.56(-3.14%)
Dec 03, 2018 211.21 211.95 207.05 208.76 2,493,363 +0.84(+0.40%)
Nov 30, 2018 204.36 207.92 203.98 207.92 3,171,800 +3.36(+1.64%)
Nov 29, 2018 203.87 205.84 202.66 204.56 1,566,222 +0.22(+0.11%)
Nov 28, 2018 201.99 204.35 199.42 204.34 2,184,389 +3.65(+1.82%)
Nov 27, 2018 199.12 201.32 196.78 200.69 2,079,649 +0.83(+0.42%)
Nov 26, 2018 198.57 201.83 197.32 199.86 2,320,975 +3.06(+1.55%)
Nov 23, 2018 197.76 198.68 196.79 196.80 999,900 -1.89(-0.95%)
Nov 21, 2018 198.69 198.69 198.69 0 -1.82(-0.91%)
Nov 20, 2018 203.58 204.13 200.19 200.51 2,677,204 -5.07(-2.47%)
Nov 19, 2018 207.83 208.05 204.37 205.58 3,219,028 -3.42(-1.64%)
Nov 16, 2018 203.24 209.77 202.60 209.00 2,620,400 +4.09(+2.00%)
Nov 15, 2018 197.73 205.13 196.24 204.91 3,156,994 +6.85(+3.46%)
Nov 14, 2018 200.80 201.04 196.29 198.06 2,791,176 -0.31(-0.16%)
Nov 13, 2018 197.52 200.88 197.16 198.37 2,165,442 +1.33(+0.67%)
Nov 12, 2018 200.57 200.77 196.50 197.04 2,526,397 -4.06(-2.02%)
Nov 09, 2018 204.00 204.00 199.70 201.10 2,429,200 -2.97(-1.46%)
Nov 08, 2018 201.00 204.27 200.73 204.07 2,523,119 +2.78(+1.38%)
Nov 07, 2018 197.19 201.40 195.41 201.29 2,444,449 +5.99(+3.07%)
Nov 06, 2018 193.27 195.50 193.00 195.30 1,900,209 +2.05(+1.06%)
Nov 05, 2018 193.50 194.56 192.21 193.25 2,856,580 +0.44(+0.23%)
Nov 02, 2018 193.66 194.47 191.60 192.81 3,069,600 +0.59(+0.31%)
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.