3M Co (NY: MMM )

177.24 USD +1.07 (+0.61%)
Streaming Delayed Price Updated: 12:44 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 161.57 162.15 160.41 161.72 1,967,000 +1.36(+0.85%)
Aug 29, 2019 159.30 161.03 159.05 160.36 3,170,488 +2.81(+1.78%)
Aug 28, 2019 155.10 157.78 154.00 157.55 2,352,822 +1.80(+1.16%)
Aug 27, 2019 157.33 157.48 155.40 155.75 2,281,142 -0.37(-0.24%)
Aug 26, 2019 157.01 157.46 155.08 156.12 2,215,423 +0.27(+0.17%)
Aug 23, 2019 160.08 160.35 155.27 155.85 4,224,000 -5.03(-3.13%)
Aug 22, 2019 162.00 162.93 160.15 160.88 1,441,583 -0.27(-0.17%)
Aug 21, 2019 162.69 163.65 161.05 161.15 1,623,565 +0.14(+0.09%)
Aug 20, 2019 163.11 163.11 160.96 161.01 2,061,671 -1.94(-1.19%)
Aug 19, 2019 163.71 163.95 161.78 162.95 3,197,998 +1.45(+0.90%)
Aug 16, 2019 157.84 161.91 157.45 161.50 3,481,700 +4.66(+2.97%)
Aug 15, 2019 158.06 159.70 155.63 156.84 4,452,734 -1.97(-1.24%)
Aug 14, 2019 162.75 162.87 158.67 158.81 4,055,874 -6.07(-3.68%)
Aug 13, 2019 162.56 167.88 162.15 164.88 3,247,304 +2.76(+1.70%)
Aug 12, 2019 163.02 164.78 161.55 162.12 1,420,443 -1.35(-0.83%)
Aug 09, 2019 164.54 164.75 162.03 163.47 1,582,000 -0.75(-0.46%)
Aug 08, 2019 164.37 165.49 163.55 164.22 3,260,174 +0.58(+0.35%)
Aug 07, 2019 162.00 163.95 158.04 163.64 5,993,117 -0.07(-0.04%)
Aug 06, 2019 164.82 165.48 162.90 163.71 3,494,802 -1.00(-0.61%)
Aug 05, 2019 168.95 169.02 164.42 164.71 2,893,991 -5.84(-3.42%)
Aug 02, 2019 172.86 172.92 169.81 170.55 2,423,100 -2.81(-1.62%)
Aug 01, 2019 174.79 177.67 173.03 173.36 2,381,268 -1.36(-0.78%)
Jul 31, 2019 177.65 178.02 173.40 174.72 3,014,817 -2.91(-1.64%)
Jul 30, 2019 175.66 177.81 173.80 177.63 1,978,939 +0.87(+0.49%)
Jul 29, 2019 173.83 177.62 173.66 176.76 2,638,909 +2.78(+1.60%)
Jul 26, 2019 178.14 178.39 170.57 173.98 4,016,100 -4.15(-2.33%)
Jul 25, 2019 187.01 187.72 176.66 178.13 7,362,211 -1.29(-0.72%)
Jul 24, 2019 176.93 180.29 176.26 179.42 3,532,170 +1.90(+1.07%)
Jul 23, 2019 176.00 178.02 175.65 177.52 2,360,671 +2.88(+1.65%)
Jul 22, 2019 172.81 175.21 172.13 174.64 2,004,450 +2.03(+1.18%)
Jul 19, 2019 173.01 173.99 172.21 172.61 2,360,600 -0.45(-0.26%)
Jul 18, 2019 174.42 175.14 172.40 173.06 2,223,279 -1.61(-0.92%)
Jul 17, 2019 176.35 176.49 174.10 174.67 2,947,472 -1.82(-1.03%)
Jul 16, 2019 172.75 177.25 172.72 176.49 3,918,785 +3.65(+2.11%)
Jul 15, 2019 173.38 174.25 171.21 172.84 2,187,533 -0.50(-0.29%)
Jul 12, 2019 170.10 173.36 169.25 173.34 3,160,600 +4.30(+2.54%)
Jul 11, 2019 166.30 169.09 165.87 169.04 2,814,842 +3.34(+2.02%)
Jul 10, 2019 166.19 167.32 165.57 165.70 2,661,589 +0.00(+0.00%)
Jul 09, 2019 166.82 167.45 164.29 165.70 4,536,139 -3.49(-2.06%)
Jul 08, 2019 169.92 170.48 168.77 169.19 2,285,408 -2.81(-1.63%)
Jul 05, 2019 173.00 173.28 169.73 172.00 1,740,600 -2.98(-1.70%)
Jul 03, 2019 174.17 175.04 172.93 174.98 1,170,600 +0.96(+0.55%)
Jul 02, 2019 175.10 175.10 173.07 174.02 1,555,476 -0.49(-0.28%)
Jul 01, 2019 175.46 175.78 173.52 174.51 2,107,994 +1.17(+0.67%)
Jun 28, 2019 171.85 174.37 171.77 173.34 3,600,900 +1.84(+1.07%)
Jun 27, 2019 172.51 172.79 170.65 171.50 1,718,529 -0.38(-0.22%)
Jun 26, 2019 172.35 173.24 171.72 171.88 1,812,226 -0.15(-0.09%)
Jun 25, 2019 173.25 173.39 171.27 172.03 2,733,165 -1.35(-0.78%)
Jun 24, 2019 173.35 174.34 173.34 173.38 2,711,904 +0.03(+0.02%)
Jun 21, 2019 173.75 174.56 172.63 173.35 4,880,900 -0.59(-0.34%)
Jun 20, 2019 172.87 174.28 171.70 173.94 3,064,167 +3.19(+1.87%)
Jun 19, 2019 171.88 172.81 170.54 170.75 2,777,445 -1.11(-0.65%)
Jun 18, 2019 167.85 172.27 167.57 171.86 3,622,995 +5.08(+3.05%)
Jun 17, 2019 167.10 167.43 166.46 166.78 1,783,349 +0.09(+0.05%)
Jun 14, 2019 168.24 168.25 166.05 166.69 2,719,100 -2.16(-1.28%)
Jun 13, 2019 169.36 169.90 167.87 168.85 2,141,467 -0.16(-0.09%)
Jun 12, 2019 169.73 170.15 168.59 169.01 2,166,416 +0.10(+0.06%)
Jun 11, 2019 169.91 170.36 168.50 168.91 2,227,232 +0.62(+0.37%)
Jun 10, 2019 168.11 170.22 167.87 168.29 2,256,808 +1.68(+1.01%)
Jun 07, 2019 165.56 167.09 164.64 166.61 2,017,600 +1.89(+1.15%)
Jun 06, 2019 164.00 166.35 162.46 164.72 3,581,835 +0.87(+0.53%)
Jun 05, 2019 165.14 165.83 162.88 163.85 3,161,679 -0.44(-0.27%)
Jun 04, 2019 161.73 165.09 161.58 164.29 3,746,953 +4.25(+2.66%)
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.