3M Co (NY: MMM )

197.31 USD +0.56 (+0.28%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 91.55 92.92 91.40 92.85 2,573,297 +1.07(+1.17%)
Dec 28, 2012 91.98 92.80 91.61 91.78 1,877,269 -0.86(-0.93%)
Dec 27, 2012 93.11 93.17 91.67 92.64 2,360,828 -0.43(-0.46%)
Dec 26, 2012 93.35 93.73 92.75 93.07 1,542,847 -0.12(-0.13%)
Dec 24, 2012 92.70 93.72 92.69 93.19 953,351 +0.09(+0.10%)
Dec 21, 2012 92.78 93.66 91.94 93.10 5,979,526 -1.03(-1.09%)
Dec 20, 2012 93.35 94.14 93.21 94.13 3,289,890 +1.11(+1.19%)
Dec 19, 2012 93.92 93.98 92.97 93.02 3,254,766 -0.83(-0.88%)
Dec 18, 2012 93.13 94.00 93.00 93.85 2,799,990 +0.82(+0.88%)
Dec 17, 2012 92.39 93.11 92.13 93.03 2,750,691 +0.75(+0.81%)
Dec 14, 2012 92.00 92.58 92.00 92.28 2,708,921 -0.22(-0.24%)
Dec 13, 2012 92.95 93.45 92.16 92.50 2,621,381 -0.62(-0.67%)
Dec 12, 2012 93.72 94.00 92.52 93.12 4,064,892 -0.56(-0.60%)
Dec 11, 2012 92.65 93.90 92.50 93.68 3,821,863 +1.81(+1.97%)
Dec 10, 2012 91.37 92.48 91.35 91.87 2,847,681 +0.36(+0.39%)
Dec 07, 2012 91.24 91.67 90.68 91.51 2,476,371 +0.56(+0.62%)
Dec 06, 2012 90.80 91.09 90.31 90.95 2,027,626 +0.19(+0.21%)
Dec 05, 2012 90.30 91.20 89.60 90.76 2,996,536 +0.64(+0.71%)
Dec 04, 2012 90.31 90.69 90.00 90.12 1,969,707 -0.83(-0.91%)
Nov 30, 2012 90.68 91.19 90.49 90.95 2,285,523 +0.30(+0.33%)
Nov 29, 2012 91.35 91.97 90.51 90.65 2,363,932 -0.28(-0.31%)
Nov 28, 2012 90.10 91.00 89.48 90.93 2,426,175 +0.62(+0.69%)
Nov 27, 2012 90.19 90.96 90.12 90.31 2,504,126 +0.22(+0.24%)
Nov 26, 2012 89.54 90.25 89.54 90.09 1,910,676 -0.19(-0.21%)
Nov 23, 2012 89.29 90.33 89.15 90.28 1,101,101 +1.34(+1.51%)
Nov 21, 2012 89.08 89.15 88.66 88.94 2,011,213 -0.08(-0.09%)
Nov 20, 2012 89.08 89.68 88.40 89.02 2,035,039 -0.55(-0.61%)
Nov 19, 2012 89.25 89.70 88.77 89.57 2,688,508 +1.07(+1.21%)
Nov 16, 2012 88.12 89.38 87.75 88.50 5,237,021 +0.48(+0.55%)
Nov 15, 2012 86.74 88.29 86.74 88.02 3,291,663 +0.71(+0.81%)
Nov 14, 2012 89.17 89.38 87.07 87.31 2,882,788 -1.77(-1.99%)
Nov 13, 2012 88.60 90.19 88.36 89.08 2,985,900 -0.10(-0.11%)
Nov 12, 2012 88.96 89.67 88.50 89.18 2,220,003 +0.37(+0.42%)
Nov 09, 2012 88.60 89.56 88.10 88.81 3,176,375 +0.26(+0.29%)
Nov 08, 2012 89.11 89.83 88.46 88.55 3,006,022 -0.83(-0.93%)
Nov 07, 2012 90.34 90.34 88.71 89.38 4,593,053 -1.48(-1.63%)
Nov 06, 2012 89.98 91.23 89.87 90.86 2,806,033 +1.26(+1.41%)
Nov 05, 2012 88.08 89.84 88.08 89.60 2,387,719 +0.63(+0.71%)
Nov 02, 2012 89.61 89.97 88.78 88.97 3,053,147 -0.28(-0.31%)
Nov 01, 2012 87.94 89.40 87.84 89.25 3,306,723 +1.65(+1.88%)
Oct 31, 2012 88.03 88.69 87.49 87.60 3,360,373 -0.43(-0.49%)
Oct 26, 2012 87.90 88.03 88.03 88.03 3,592,600 +0.22(+0.25%)
Oct 25, 2012 88.57 88.84 87.41 87.81 4,613,856 -0.58(-0.66%)
Oct 24, 2012 89.03 89.54 88.15 88.39 3,321,221 -0.34(-0.38%)
Oct 23, 2012 89.67 90.52 88.58 88.73 5,865,955 -4.21(-4.53%)
Oct 19, 2012 94.61 94.61 92.69 92.94 3,804,542 -1.80(-1.90%)
Oct 18, 2012 94.68 95.00 94.17 94.74 2,538,393 -0.07(-0.07%)
Oct 17, 2012 94.94 95.10 94.55 94.81 3,191,747 +0.58(+0.62%)
Oct 16, 2012 94.02 94.34 93.29 94.23 2,857,405 +1.44(+1.55%)
Oct 15, 2012 92.71 93.06 92.37 92.79 2,916,265 +0.04(+0.04%)
Oct 12, 2012 92.95 93.34 92.40 92.75 2,566,054 -0.08(-0.09%)
Oct 11, 2012 93.86 93.87 92.78 92.83 2,429,144 -0.45(-0.48%)
Oct 10, 2012 93.95 94.00 93.15 93.28 2,561,589 -0.66(-0.70%)
Oct 09, 2012 95.29 95.29 93.90 93.94 2,989,484 -1.43(-1.50%)
Oct 08, 2012 94.55 95.46 94.50 95.37 2,607,553 +0.41(+0.43%)
Oct 05, 2012 94.74 95.19 94.45 94.96 3,663,528 +0.53(+0.56%)
Oct 04, 2012 94.05 94.53 93.66 94.43 2,531,459 +0.65(+0.69%)
Oct 03, 2012 93.81 94.00 93.00 93.78 2,609,940 +0.24(+0.26%)
Oct 02, 2012 94.23 94.29 93.10 93.54 3,553,813 +0.25(+0.27%)
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.