3M Co (NY: MMM )

198.61 USD +1.13 (+0.57%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 84.60 84.64 83.74 83.94 2,163,300 -0.66(-0.78%)
Feb 25, 2005 84.20 84.89 83.69 84.60 2,252,100 +0.33(+0.39%)
Feb 24, 2005 83.78 84.27 82.97 84.27 2,692,200 +0.35(+0.42%)
Feb 23, 2005 83.68 84.29 83.41 83.92 3,078,400 -0.14(-0.17%)
Feb 22, 2005 85.40 85.85 83.85 84.06 2,989,400 -1.49(-1.74%)
Feb 18, 2005 85.78 86.50 85.50 85.55 2,957,100 -0.16(-0.19%)
Feb 17, 2005 86.48 86.80 85.71 85.71 2,913,700 -1.09(-1.26%)
Feb 16, 2005 85.50 86.98 85.37 86.80 2,962,300 +0.81(+0.94%)
Feb 15, 2005 85.00 86.07 84.72 85.99 3,753,600 +1.38(+1.63%)
Feb 14, 2005 84.47 84.95 84.15 84.61 2,012,500 +0.57(+0.68%)
Feb 11, 2005 83.98 84.52 83.24 84.04 2,578,100 +0.14(+0.17%)
Feb 10, 2005 83.39 84.08 83.35 83.90 1,915,300 +0.55(+0.66%)
Feb 09, 2005 84.34 84.37 83.20 83.35 1,780,800 -0.99(-1.17%)
Feb 08, 2005 83.55 84.60 83.27 84.34 2,020,000 +0.46(+0.55%)
Feb 07, 2005 84.05 84.50 83.76 83.88 1,715,200 -0.20(-0.24%)
Feb 04, 2005 83.55 84.21 83.42 84.08 2,451,300 +0.74(+0.89%)
Feb 03, 2005 83.40 83.68 82.95 83.34 2,314,400 +0.00(+0.00%)
Feb 02, 2005 83.77 83.79 83.21 83.34 2,908,000 -0.74(-0.88%)
Feb 01, 2005 84.35 84.70 83.80 84.08 3,010,200 -0.28(-0.33%)
Jan 31, 2005 83.60 84.50 83.60 84.36 2,800,700 +1.11(+1.33%)
Jan 28, 2005 82.89 83.40 82.79 83.25 2,046,600 +0.36(+0.43%)
Jan 27, 2005 83.00 83.50 82.44 82.89 2,564,100 -0.53(-0.64%)
Jan 26, 2005 82.97 83.91 82.97 83.42 2,919,500 +0.60(+0.72%)
Jan 25, 2005 82.15 83.02 82.01 82.82 3,480,400 +1.20(+1.47%)
Jan 24, 2005 81.50 81.96 80.79 81.62 4,046,300 +0.35(+0.43%)
Jan 21, 2005 82.75 83.12 81.18 81.27 4,259,500 -1.68(-2.03%)
Jan 20, 2005 82.70 83.55 82.08 82.95 3,234,000 +0.78(+0.95%)
Jan 19, 2005 82.50 82.79 82.10 82.17 4,878,000 +0.15(+0.18%)
Jan 18, 2005 83.99 85.00 81.62 82.02 7,161,400 -1.95(-2.32%)
Jan 14, 2005 83.79 84.25 83.10 83.97 3,082,200 +0.18(+0.21%)
Jan 13, 2005 84.66 85.50 83.51 83.79 4,172,400 -1.17(-1.38%)
Jan 12, 2005 84.58 85.00 84.00 84.96 4,183,500 +0.25(+0.30%)
Jan 11, 2005 83.95 84.99 83.85 84.71 4,757,100 +0.77(+0.92%)
Jan 10, 2005 82.30 84.30 82.30 83.94 4,343,700 +1.64(+1.99%)
Jan 07, 2005 81.50 82.80 81.25 82.30 3,293,000 +0.84(+1.03%)
Jan 06, 2005 80.88 82.40 80.82 81.46 3,014,500 +0.73(+0.90%)
Jan 05, 2005 81.70 81.95 80.73 80.73 2,895,300 -1.00(-1.22%)
Jan 04, 2005 82.40 83.02 81.67 81.73 3,644,600 -0.67(-0.81%)
Jan 03, 2005 82.17 83.40 82.05 82.40 3,192,000 +0.33(+0.40%)
Dec 31, 2004 82.73 82.77 82.07 82.07 1,440,800 -0.68(-0.82%)
Dec 30, 2004 82.70 83.03 82.65 82.75 1,271,700 +0.01(+0.01%)
Dec 29, 2004 82.75 82.99 82.49 82.74 1,695,200 -0.25(-0.30%)
Dec 28, 2004 82.40 83.00 82.30 82.99 2,120,900 +0.84(+1.02%)
Dec 27, 2004 82.59 82.99 82.15 82.15 2,216,000 -0.40(-0.48%)
Dec 23, 2004 81.86 82.98 81.86 82.55 3,031,100 +1.04(+1.28%)
Dec 22, 2004 81.00 81.67 80.76 81.51 2,881,000 +0.41(+0.51%)
Dec 21, 2004 80.77 81.18 80.60 81.10 2,810,700 +0.35(+0.43%)
Dec 20, 2004 80.21 81.33 80.21 80.75 3,540,900 +0.13(+0.16%)
Dec 17, 2004 80.40 80.90 80.04 80.62 6,293,200 +0.72(+0.90%)
Dec 16, 2004 79.14 80.60 79.00 79.90 4,854,100 +0.81(+1.02%)
Dec 15, 2004 78.87 79.44 78.70 79.09 4,183,900 +0.59(+0.75%)
Dec 14, 2004 78.50 79.20 78.45 78.50 3,409,800 +0.02(+0.03%)
Dec 13, 2004 79.05 79.45 78.13 78.48 3,889,700 -0.32(-0.41%)
Dec 10, 2004 78.60 79.18 78.55 78.80 2,666,400 -0.17(-0.22%)
Dec 09, 2004 79.06 79.29 78.53 78.97 3,855,500 -0.27(-0.34%)
Dec 08, 2004 79.00 79.61 78.95 79.24 2,412,800 +0.37(+0.47%)
Dec 07, 2004 80.62 80.99 78.85 78.87 3,506,100 -1.50(-1.87%)
Dec 06, 2004 80.75 80.84 80.26 80.37 2,408,200 -0.71(-0.88%)
Dec 03, 2004 80.12 81.82 79.86 81.08 4,940,900 +1.17(+1.46%)
Dec 02, 2004 80.20 80.75 79.60 79.91 2,981,900 -0.54(-0.67%)
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.