3M Co (NY: MMM )

198.15 USD -0.44 (-0.22%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 219.52 219.52 219.52 0 +2.98(+1.38%)
Mar 28, 2018 217.23 219.66 214.91 216.54 2,522,861 +0.67(+0.31%)
Mar 27, 2018 221.02 221.86 214.73 215.87 2,696,650 -4.37(-1.98%)
Mar 26, 2018 217.86 220.80 215.18 220.24 3,573,985 +4.88(+2.27%)
Mar 23, 2018 223.50 224.27 215.27 215.36 4,221,155 -7.81(-3.50%)
Mar 22, 2018 232.04 232.12 222.80 223.17 4,294,582 -10.97(-4.69%)
Mar 21, 2018 233.00 237.22 232.31 234.14 1,588,258 +1.69(+0.73%)
Mar 20, 2018 232.12 234.39 231.58 232.45 1,727,967 +0.89(+0.38%)
Mar 19, 2018 236.01 236.33 230.26 231.56 2,621,661 -5.66(-2.39%)
Mar 16, 2018 235.67 238.17 235.67 237.22 4,858,043 +1.35(+0.57%)
Mar 15, 2018 235.22 238.08 234.20 235.87 1,770,516 +1.58(+0.67%)
Mar 14, 2018 238.80 239.32 233.85 234.29 2,239,704 -3.28(-1.38%)
Mar 13, 2018 240.90 242.97 236.89 237.57 2,009,864 -2.23(-0.93%)
Mar 12, 2018 242.10 243.10 239.30 239.80 2,151,266 -1.55(-0.64%)
Mar 09, 2018 238.00 241.37 236.17 241.35 1,840,871 +5.01(+2.12%)
Mar 08, 2018 236.35 237.69 234.12 236.34 1,917,863 +0.77(+0.33%)
Mar 07, 2018 236.22 235.57 2,212,815 +1.91(+0.82%)
Mar 06, 2018 234.05 235.92 230.80 233.66 2,088,353 +0.85(+0.37%)
Mar 05, 2018 230.00 233.71 228.53 232.81 2,234,993 +2.44(+1.06%)
Mar 02, 2018 229.75 231.27 226.33 230.37 2,912,828 -0.97(-0.42%)
Mar 01, 2018 236.15 236.83 229.53 231.34 3,484,590 -4.17(-1.77%)
Feb 28, 2018 241.64 242.28 235.40 235.51 2,460,338 -5.27(-2.19%)
Feb 27, 2018 244.61 244.67 240.72 240.78 1,778,154 -3.36(-1.38%)
Feb 26, 2018 244.86 237.02 244.14 3,086,284 +7.12(+3.00%)
Feb 23, 2018 236.85 237.89 234.39 237.02 1,616,681 +1.02(+0.43%)
Feb 22, 2018 236.00 2,278,118 +3.82(+1.65%)
Feb 21, 2018 234.71 237.86 232.10 232.18 2,549,629 -2.89(-1.23%)
Feb 20, 2018 234.54 236.67 233.91 235.07 2,675,886 -1.60(-0.68%)
Feb 16, 2018 236.67 236.67 236.67 0 +1.80(+0.77%)
Feb 15, 2018 233.31 234.90 231.49 234.87 2,127,246 +2.87(+1.24%)
Feb 14, 2018 229.45 232.87 228.69 232.00 2,336,990 +0.64(+0.28%)
Feb 13, 2018 229.71 231.97 228.93 231.36 2,523,388 +2.17(+0.95%)
Feb 12, 2018 227.49 230.38 226.10 229.19 3,290,116 +3.98(+1.77%)
Feb 09, 2018 224.61 226.96 218.18 225.21 4,518,613 +2.32(+1.04%)
Feb 08, 2018 233.16 233.31 222.65 222.89 3,610,753 -10.30(-4.42%)
Feb 07, 2018 233.19 237.52 232.82 233.19 2,878,458 -0.44(-0.19%)
Feb 06, 2018 227.51 234.57 226.81 233.63 5,107,923 -0.15(-0.06%)
Feb 05, 2018 243.50 244.40 226.01 233.78 6,529,079 -11.39(-4.65%)
Feb 02, 2018 246.43 248.75 244.88 245.17 3,925,658 -2.77(-1.12%)
Feb 01, 2018 247.44 250.09 246.18 247.94 2,665,398 -2.56(-1.02%)
Jan 31, 2018 251.49 253.13 249.60 250.50 3,135,913 -1.04(-0.41%)
Jan 30, 2018 255.60 255.69 251.41 251.54 2,412,612 -4.47(-1.75%)
Jan 29, 2018 258.51 259.34 255.97 256.01 2,306,282 -2.62(-1.01%)
Jan 26, 2018 253.43 259.77 253.39 258.63 3,730,628 +6.27(+2.48%)
Jan 25, 2018 250.00 254.80 247.10 252.36 3,507,119 +4.67(+1.89%)
Jan 24, 2018 247.99 248.54 246.25 247.69 3,381,635 +1.38(+0.56%)
Jan 23, 2018 246.91 247.26 245.12 246.31 1,822,575 -0.99(-0.40%)
Jan 22, 2018 247.13 247.89 245.08 247.30 1,660,446 -0.88(-0.35%)
Jan 19, 2018 246.63 248.50 245.60 248.18 2,013,467 +2.27(+0.92%)
Jan 18, 2018 248.13 249.00 244.92 245.91 2,233,417 -2.20(-0.89%)
Jan 17, 2018 246.85 248.53 245.80 248.11 2,519,000 +3.37(+1.38%)
Jan 16, 2018 245.30 247.19 243.83 244.74 2,400,310 +0.27(+0.11%)
Jan 12, 2018 244.47 244.47 244.47 0 +2.16(+0.89%)
Jan 11, 2018 240.74 242.34 239.75 242.31 1,487,650 +1.17(+0.49%)
Jan 10, 2018 241.00 242.57 240.03 241.14 1,640,853 -0.14(-0.06%)
Jan 09, 2018 239.60 241.78 239.34 241.28 1,695,114 +1.49(+0.62%)
Jan 08, 2018 239.38 240.94 239.18 239.79 1,869,025 -0.78(-0.32%)
Jan 05, 2018 238.65 240.90 237.74 240.57 1,835,909 +1.86(+0.78%)
Jan 04, 2018 237.00 239.44 236.47 238.71 2,243,101 +3.08(+1.31%)
Jan 03, 2018 235.07 235.73 233.29 235.63 2,193,711 -0.01(-0.00%)
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.