3M Co (NY: MMM )

197.25 USD +0.50 (+0.25%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 60.97 61.47 59.81 60.25 1,381,100 -0.72(-1.18%)
Dec 28, 2000 59.25 61.47 58.12 60.97 2,145,600 +1.38(+2.31%)
Dec 27, 2000 57.94 59.69 57.19 59.60 1,284,400 +2.10(+3.64%)
Dec 26, 2000 56.69 57.50 56.10 57.50 1,005,300 +1.12(+2.00%)
Dec 22, 2000 56.22 56.72 55.44 56.38 1,830,000 +0.03(+0.05%)
Dec 21, 2000 55.75 56.97 54.75 56.35 2,408,300 -0.12(-0.22%)
Dec 20, 2000 55.12 56.85 55.12 56.47 1,924,700 -0.40(-0.71%)
Dec 19, 2000 57.31 58.00 56.31 56.88 2,321,600 -0.44(-0.76%)
Dec 18, 2000 56.94 57.47 56.56 57.31 2,011,400 +1.21(+2.17%)
Dec 15, 2000 56.62 56.88 55.62 56.10 2,975,000 +0.60(+1.07%)
Dec 14, 2000 56.53 57.19 55.10 55.50 2,040,900 -1.40(-2.47%)
Dec 13, 2000 57.00 57.50 56.25 56.90 1,429,800 -0.03(-0.05%)
Dec 12, 2000 57.19 57.38 56.81 56.94 2,062,800 -0.69(-1.20%)
Dec 11, 2000 57.90 58.15 57.25 57.62 1,653,000 -0.85(-1.45%)
Dec 08, 2000 57.44 58.60 56.78 58.47 3,184,500 +1.12(+1.96%)
Dec 07, 2000 57.15 57.40 56.25 57.35 3,751,900 -0.21(-0.37%)
Dec 06, 2000 57.72 58.38 57.28 57.56 6,261,900 -0.75(-1.29%)
Dec 05, 2000 53.62 59.50 53.62 58.31 14,562,500 +5.81(+11.07%)
Dec 04, 2000 49.94 53.31 49.72 52.50 6,108,600 +2.69(+5.40%)
Dec 01, 2000 49.62 50.15 49.62 49.81 1,266,700 -0.12(-0.25%)
Nov 30, 2000 50.06 50.12 49.19 49.94 1,472,800 -0.12(-0.25%)
Nov 29, 2000 49.56 50.06 49.53 50.06 1,320,900 +0.62(+1.26%)
Nov 28, 2000 49.25 50.62 49.06 49.44 1,872,300 -0.19(-0.38%)
Nov 27, 2000 48.03 50.00 47.56 49.62 2,330,800 +1.72(+3.59%)
Nov 24, 2000 47.90 48.03 47.56 47.90 498,400 +0.00(+0.00%)
Nov 22, 2000 47.53 48.50 47.53 47.90 1,083,000 +0.06(+0.13%)
Nov 21, 2000 47.12 47.94 47.12 47.85 1,170,300 +0.54(+1.13%)
Nov 20, 2000 48.22 48.35 47.12 47.31 1,532,000 -0.69(-1.44%)
Nov 17, 2000 48.00 48.50 47.60 48.00 1,661,300 +0.35(+0.72%)
Nov 16, 2000 48.62 48.69 46.85 47.65 1,535,900 -0.03(-0.06%)
Nov 15, 2000 47.03 48.35 47.03 47.69 1,478,300 +0.19(+0.39%)
Nov 14, 2000 47.03 47.72 46.38 47.50 1,331,700 +0.10(+0.20%)
Nov 13, 2000 47.06 47.88 47.03 47.40 1,124,200 -0.10(-0.20%)
Nov 10, 2000 48.81 49.22 47.31 47.50 980,000 -1.19(-2.43%)
Nov 09, 2000 48.19 49.25 47.56 48.69 1,104,500 +0.03(+0.06%)
Nov 08, 2000 48.78 49.88 47.88 48.65 1,442,800 +0.18(+0.38%)
Nov 07, 2000 49.12 49.12 48.00 48.47 909,500 -0.21(-0.44%)
Nov 06, 2000 47.38 49.12 47.12 48.69 1,686,300 +1.25(+2.64%)
Nov 03, 2000 47.35 47.53 46.90 47.44 1,252,300 -0.04(-0.07%)
Nov 02, 2000 47.60 47.97 47.22 47.47 1,394,500 -0.09(-0.19%)
Nov 01, 2000 48.12 48.97 47.40 47.56 1,340,300 -0.75(-1.55%)
Oct 31, 2000 47.12 48.38 46.28 48.31 2,086,300 +0.81(+1.71%)
Oct 30, 2000 46.62 47.88 46.03 47.50 1,481,900 +0.75(+1.60%)
Oct 27, 2000 46.15 46.75 45.31 46.75 1,070,600 +0.65(+1.42%)
Oct 26, 2000 44.97 46.56 44.90 46.10 1,133,900 +1.04(+2.30%)
Oct 25, 2000 44.62 45.10 44.53 45.06 1,441,900 +0.03(+0.07%)
Oct 24, 2000 45.44 46.00 44.78 45.03 1,145,200 +0.12(+0.28%)
Oct 23, 2000 46.00 47.00 44.25 44.90 2,851,100 +1.28(+2.93%)
Oct 20, 2000 44.00 44.44 41.97 43.62 5,122,300 -0.88(-1.97%)
Oct 19, 2000 45.62 45.62 44.22 44.50 2,392,000 -1.06(-2.33%)
Oct 18, 2000 45.12 45.69 45.12 45.56 2,110,500 +0.00(+0.00%)
Oct 17, 2000 46.25 46.69 45.47 45.56 2,001,300 -0.54(-1.16%)
Oct 16, 2000 45.81 47.44 45.81 46.10 1,433,300 +0.60(+1.31%)
Oct 13, 2000 45.31 45.65 45.31 45.50 3,116,100 +0.06(+0.14%)
Oct 12, 2000 46.56 46.60 45.25 45.44 2,445,300 -1.19(-2.55%)
Oct 11, 2000 47.25 47.72 46.53 46.62 1,185,600 +0.06(+0.14%)
Oct 10, 2000 46.10 47.44 46.10 46.56 1,166,900 +0.69(+1.49%)
Oct 09, 2000 46.15 47.15 45.88 45.88 897,500 -0.22(-0.48%)
Oct 06, 2000 46.88 47.38 46.10 46.10 1,399,400 -0.53(-1.14%)
Oct 05, 2000 47.50 47.50 46.53 46.62 1,281,900 -1.12(-2.36%)
Oct 04, 2000 46.65 48.00 46.65 47.75 2,024,500 +0.75(+1.60%)
Oct 03, 2000 45.75 47.47 45.75 47.00 1,459,100 +1.15(+2.52%)
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.