3M Co (NY: MMM )

198.59 USD +1.11 (+0.56%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 52.22 52.88 51.80 52.05 1,176,100 -0.05(-0.10%)
Aug 30, 2001 53.04 53.83 51.55 52.10 1,993,800 -1.28(-2.39%)
Aug 29, 2001 54.70 55.00 53.10 53.38 1,801,100 -1.28(-2.33%)
Aug 28, 2001 55.03 55.10 54.20 54.65 1,219,400 -0.62(-1.13%)
Aug 27, 2001 55.74 55.76 55.20 55.28 900,300 -0.03(-0.05%)
Aug 24, 2001 54.22 55.91 53.76 55.30 1,391,200 +1.13(+2.09%)
Aug 23, 2001 54.91 54.91 54.00 54.17 1,482,400 -0.73(-1.33%)
Aug 22, 2001 54.25 55.17 53.53 54.90 2,040,500 +1.03(+1.91%)
Aug 21, 2001 54.62 55.75 53.78 53.88 1,841,800 -0.42(-0.78%)
Aug 20, 2001 54.34 54.74 53.87 54.30 1,108,200 -0.04(-0.07%)
Aug 17, 2001 55.45 55.45 54.24 54.34 2,072,200 -0.17(-0.31%)
Aug 16, 2001 55.00 55.00 53.75 54.51 1,746,200 -0.32(-0.57%)
Aug 15, 2001 54.67 55.75 54.38 54.83 1,425,800 +0.28(+0.50%)
Aug 14, 2001 55.13 55.47 54.34 54.55 1,159,300 -0.70(-1.27%)
Aug 13, 2001 54.62 55.31 54.46 55.25 1,112,900 +0.33(+0.59%)
Aug 10, 2001 53.88 54.99 53.66 54.92 1,646,100 +1.17(+2.17%)
Aug 09, 2001 53.83 54.20 53.30 53.76 1,557,700 -0.34(-0.62%)
Aug 08, 2001 55.42 55.63 53.80 54.10 1,290,100 -1.33(-2.40%)
Aug 07, 2001 54.90 55.44 54.76 55.42 1,128,500 +0.74(+1.35%)
Aug 06, 2001 55.55 55.78 54.60 54.69 936,100 -1.18(-2.11%)
Aug 03, 2001 55.77 56.00 54.99 55.87 1,120,600 +0.22(+0.40%)
Aug 02, 2001 55.83 56.25 55.58 55.65 1,102,000 +0.15(+0.26%)
Aug 01, 2001 55.75 56.25 55.26 55.50 1,604,600 -0.44(-0.79%)
Jul 31, 2001 55.08 56.34 54.92 55.94 1,635,100 +1.31(+2.41%)
Jul 30, 2001 55.74 56.00 54.50 54.62 1,045,700 -1.12(-2.00%)
Jul 27, 2001 55.73 56.10 55.38 55.74 1,093,100 +0.01(+0.02%)
Jul 26, 2001 55.20 55.95 54.34 55.73 1,503,700 +0.55(+1.00%)
Jul 25, 2001 53.65 55.25 53.65 55.18 1,876,100 +1.65(+3.08%)
Jul 24, 2001 55.75 55.75 53.39 53.53 2,619,100 -2.13(-3.83%)
Jul 23, 2001 57.12 57.30 55.50 55.66 1,381,600 -0.84(-1.49%)
Jul 20, 2001 57.33 57.33 56.10 56.50 1,796,300 -0.83(-1.44%)
Jul 19, 2001 57.37 58.00 56.56 57.33 2,273,700 +0.45(+0.79%)
Jul 18, 2001 56.43 56.88 56.00 56.88 1,883,600 +0.45(+0.79%)
Jul 17, 2001 55.03 56.99 55.03 56.43 2,035,200 +1.40(+2.55%)
Jul 16, 2001 55.67 56.24 55.03 55.03 1,569,400 -1.09(-1.94%)
Jul 13, 2001 56.50 56.75 55.70 56.12 1,395,200 -0.65(-1.15%)
Jul 12, 2001 56.00 57.00 55.83 56.76 1,558,000 +0.90(+1.60%)
Jul 11, 2001 55.55 56.24 55.00 55.87 1,963,100 +0.04(+0.08%)
Jul 10, 2001 57.30 57.70 55.75 55.83 1,917,100 -1.60(-2.79%)
Jul 09, 2001 57.00 57.49 56.38 57.42 1,969,100 +0.12(+0.22%)
Jul 06, 2001 57.95 58.10 56.85 57.30 1,672,800 -0.92(-1.58%)
Jul 05, 2001 58.08 58.62 57.67 58.22 1,238,000 -0.19(-0.33%)
Jul 03, 2001 58.01 58.75 57.76 58.42 1,232,100 -0.22(-0.37%)
Jul 02, 2001 54.62 58.70 54.62 58.63 5,802,800 +1.58(+2.77%)
Jun 29, 2001 57.93 58.80 57.05 57.05 2,038,700 -0.88(-1.52%)
Jun 28, 2001 57.92 58.97 57.78 57.93 1,468,900 +0.78(+1.36%)
Jun 27, 2001 57.95 58.45 57.00 57.15 1,870,500 -0.35(-0.61%)
Jun 26, 2001 57.50 58.33 57.33 57.50 2,300,100 -0.35(-0.60%)
Jun 25, 2001 58.50 59.34 57.85 57.85 1,890,400 -0.54(-0.93%)
Jun 22, 2001 58.42 58.99 58.25 58.39 1,459,200 +0.22(+0.38%)
Jun 21, 2001 58.85 59.29 57.75 58.17 3,914,300 -1.13(-1.91%)
Jun 20, 2001 60.18 60.18 58.51 59.30 3,274,700 -0.88(-1.46%)
Jun 19, 2001 61.12 61.50 60.12 60.18 1,700,200 -0.94(-1.53%)
Jun 18, 2001 60.50 61.81 60.50 61.12 1,630,300 +0.68(+1.12%)
Jun 15, 2001 60.47 61.38 59.88 60.44 2,534,600 +0.06(+0.10%)
Jun 14, 2001 60.97 61.20 60.06 60.38 1,376,400 -0.59(-0.98%)
Jun 13, 2001 61.20 62.00 60.85 60.97 1,408,500 -0.07(-0.11%)
Jun 12, 2001 60.17 61.22 59.95 61.04 2,041,800 +0.87(+1.45%)
Jun 11, 2001 60.08 60.44 59.53 60.17 850,100 +0.11(+0.19%)
Jun 08, 2001 60.75 60.75 59.92 60.05 965,400 -0.85(-1.39%)
Jun 07, 2001 60.72 61.54 60.45 60.90 1,146,900 +0.11(+0.17%)
Jun 06, 2001 60.97 61.00 60.43 60.79 1,503,800 +0.04(+0.07%)
Jun 05, 2001 60.10 60.94 59.54 60.75 1,552,400 +0.75(+1.25%)
Jun 04, 2001 59.53 60.53 59.26 60.00 1,199,000 +0.29(+0.49%)
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.