Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	97.03	98.44	96.65	97.45	6,107,105	+0.59(+0.61%)
Nov 29, 2023	97.63	97.83	96.52	96.86	2,660,164	-0.04(-0.04%)
Nov 28, 2023	95.34	97.48	94.96	96.90	4,405,891	+1.42(+1.48%)
Nov 27, 2023	94.43	95.87	94.37	95.48	3,348,172	+1.10(+1.17%)
Nov 24, 2023	93.74	94.41	93.57	94.38	1,077,459	+0.57(+0.61%)
Nov 22, 2023	93.42	94.22	93.08	93.81	2,434,049	+1.36(+1.47%)
Nov 21, 2023	93.07	93.21	92.21	92.45	2,753,344	-0.97(-1.04%)
Nov 20, 2023	93.47	93.69	92.92	93.43	3,388,653	-0.35(-0.38%)
Nov 17, 2023	94.69	94.78	93.46	93.78	7,713,218	-0.36(-0.39%)
Nov 16, 2023	94.32	94.87	93.36	94.15	3,112,202	+0.38(+0.41%)
Nov 15, 2023	92.43	94.13	92.43	93.76	3,913,092	+1.79(+1.95%)
Nov 14, 2023	91.03	92.47	90.96	91.97	3,427,801	+2.21(+2.46%)
Nov 13, 2023	89.77	90.19	89.01	89.76	2,201,559	-0.12(-0.13%)
Nov 10, 2023	89.09	90.12	88.77	89.88	2,473,705	+1.07(+1.21%)
Nov 09, 2023	89.66	90.27	88.76	88.80	2,192,833	-0.60(-0.67%)
Nov 08, 2023	90.45	90.45	88.39	89.40	3,575,942	-0.80(-0.89%)
Nov 07, 2023	89.99	90.50	89.65	90.21	2,274,667	-0.36(-0.40%)
Nov 06, 2023	90.87	90.95	90.03	90.57	2,225,677	-0.33(-0.36%)
Nov 03, 2023	90.57	91.83	90.45	90.90	2,820,193	+1.50(+1.68%)
Nov 02, 2023	88.71	89.48	88.17	89.39	2,714,706	+1.69(+1.93%)
Nov 01, 2023	88.28	88.47	86.74	87.70	3,610,552	-0.38(-0.43%)
Oct 31, 2023	86.65	88.68	86.59	88.08	4,796,483	+1.38(+1.60%)
Oct 30, 2023	85.28	86.90	85.28	86.69	2,729,230	+1.94(+2.29%)
Oct 27, 2023	86.31	86.35	84.22	84.76	3,420,846	-1.09(-1.27%)
Oct 26, 2023	86.93	87.69	85.51	85.85	3,992,034	-0.72(-0.83%)
Oct 25, 2023	86.58	87.55	85.90	86.57	3,987,095	-0.71(-0.81%)
Oct 24, 2023	87.26	87.96	85.63	87.27	6,626,511	+4.38(+5.28%)
Oct 23, 2023	83.28	84.09	82.65	82.90	3,589,179	-0.92(-1.10%)
Oct 20, 2023	83.97	84.56	83.66	83.82	2,638,767	-0.49(-0.59%)
Oct 19, 2023	85.22	86.01	84.27	84.31	3,166,125	-1.30(-1.52%)
Oct 18, 2023	86.89	86.96	85.35	85.61	2,774,995	-2.08(-2.37%)
Oct 17, 2023	86.35	88.17	86.27	87.69	2,189,329	+0.59(+0.68%)
Oct 16, 2023	86.11	87.29	85.75	87.10	2,751,469	+1.22(+1.42%)
Oct 13, 2023	86.38	87.01	85.47	85.88	2,426,171	-0.33(-0.38%)
Oct 12, 2023	87.67	87.67	85.67	86.21	2,414,148	-1.33(-1.52%)
Oct 11, 2023	87.93	88.11	86.92	87.54	2,190,276	-0.24(-0.28%)
Oct 10, 2023	87.16	88.12	86.39	87.78	3,829,333	+1.54(+1.79%)
Oct 09, 2023	85.29	86.27	85.17	86.24	2,436,690	+0.63(+0.74%)
Oct 06, 2023	84.64	86.39	83.60	85.61	4,603,457	+0.55(+0.65%)
Oct 05, 2023	85.22	85.45	83.82	85.06	5,018,468	-0.18(-0.22%)
Oct 04, 2023	85.80	86.05	84.55	85.24	6,732,695	-0.75(-0.87%)
Oct 03, 2023	86.92	87.10	85.37	85.99	5,549,569	-1.38(-1.58%)
Oct 02, 2023	89.72	89.90	86.49	87.37	8,479,780	-3.29(-3.63%)
Sep 29, 2023	91.03	91.36	90.40	90.66	3,143,952	+0.35(+0.39%)
Sep 28, 2023	90.11	90.88	89.49	90.31	4,216,555	-0.19(-0.21%)
Sep 27, 2023	91.16	91.39	90.15	90.51	3,167,730	-0.41(-0.45%)
Sep 26, 2023	91.38	92.11	90.66	90.92	3,591,454	-0.88(-0.96%)
Sep 25, 2023	93.52	92.07	91.48	91.80	4,588,656	-2.18(-2.32%)
Sep 22, 2023	94.51	94.71	93.55	93.98	3,602,965	-0.44(-0.46%)
Sep 21, 2023	95.44	96.09	94.32	94.41	3,672,000	-1.45(-1.52%)
Sep 20, 2023	96.89	97.71	95.85	95.86	2,537,407	-1.20(-1.24%)
Sep 19, 2023	97.82	98.05	96.72	97.06	2,756,595	-0.78(-0.80%)
Sep 18, 2023	97.87	98.68	96.95	97.85	4,438,697	-0.02(-0.02%)
Sep 15, 2023	98.67	99.18	97.47	97.87	6,198,078	-1.22(-1.23%)
Sep 14, 2023	98.39	100.30	98.01	99.09	4,320,342	+1.23(+1.26%)
Sep 13, 2023	103.76	104.07	97.34	97.86	7,820,286	-5.92(-5.70%)
Sep 12, 2023	104.15	105.36	103.68	103.78	3,300,860	-0.71(-0.68%)
Sep 11, 2023	103.62	104.80	103.42	104.48	2,934,017	+1.60(+1.55%)
Sep 08, 2023	102.72	103.03	102.09	102.89	2,865,174	+0.28(+0.27%)
Sep 07, 2023	102.83	103.42	101.65	102.60	3,001,603	-0.41(-0.40%)
Sep 06, 2023	103.16	103.44	102.01	103.01	2,771,736	-0.47(-0.45%)
Sep 05, 2023	103.43	104.84	103.02	103.48	5,022,811	-0.10(-0.09%)
Sep 01, 2023	103.91	104.88	102.76	103.57	3,759,399	+0.27(+0.26%)
Aug 31, 2023	102.59	104.91	102.16	103.30	6,718,192	+2.15(+2.13%)
Aug 30, 2023	102.16	102.51	100.34	101.15	3,380,578	-1.08(-1.06%)
Aug 29, 2023	101.67	103.48	101.57	102.24	5,413,200	+1.40(+1.39%)
Aug 28, 2023	101.98	102.31	99.35	100.83	7,886,281	+5.01(+5.22%)
Aug 25, 2023	95.85	96.27	94.92	95.83	2,259,983	+0.44(+0.46%)
Aug 24, 2023	96.14	97.49	95.38	95.39	1,961,477	-1.11(-1.15%)
Aug 23, 2023	95.63	97.02	94.61	96.50	3,371,367	+1.10(+1.16%)
Aug 22, 2023	96.52	96.57	95.01	95.40	2,674,968	-0.66(-0.69%)
Aug 21, 2023	96.84	96.94	95.42	96.06	2,378,105	-0.79(-0.82%)
Aug 18, 2023	96.82	97.32	96.44	96.85	2,720,281	-0.28(-0.29%)
Aug 17, 2023	96.59	98.01	96.46	97.13	3,565,961	+0.96(+1.00%)
Aug 16, 2023	96.15	97.07	95.85	96.17	2,990,153	-0.33(-0.35%)
Aug 15, 2023	97.85	98.16	96.29	96.50	3,504,868	-2.18(-2.20%)
Aug 14, 2023	99.38	99.53	98.18	98.68	3,209,104	-1.08(-1.08%)
Aug 11, 2023	99.07	99.99	98.69	99.76	1,706,950	+0.62(+0.63%)
Aug 10, 2023	99.30	101.00	98.63	99.14	2,308,053	+0.18(+0.18%)
Aug 09, 2023	99.14	99.89	98.67	98.96	2,246,697	-0.39(-0.39%)
Aug 08, 2023	99.53	99.61	97.85	99.35	3,052,111	-1.06(-1.05%)
Aug 07, 2023	101.14	101.67	100.08	100.41	2,629,863	-0.27(-0.27%)
Aug 04, 2023	102.63	103.03	100.25	100.67	3,056,307	-1.60(-1.57%)
Aug 03, 2023	103.53	103.85	102.02	102.28	2,957,742	-1.64(-1.58%)
Aug 02, 2023	104.48	104.86	103.20	103.92	3,341,015	-1.57(-1.49%)
Aug 01, 2023	106.39	106.79	105.27	105.49	2,993,253	-0.90(-0.84%)
Jul 31, 2023	106.75	107.12	105.78	106.39	7,590,892	-0.36(-0.34%)
Jul 28, 2023	106.74	107.26	105.95	106.75	3,050,624	+0.66(+0.62%)
Jul 27, 2023	105.39	107.95	105.39	106.09	5,882,627	-1.38(-1.29%)
Jul 26, 2023	104.80	107.89	104.80	107.48	5,859,599	+2.68(+2.56%)
Jul 25, 2023	102.62	105.77	102.10	104.80	9,198,821	+5.31(+5.33%)
Jul 24, 2023	99.74	100.76	99.21	99.49	3,490,168	-0.06(-0.06%)
Jul 21, 2023	99.39	99.75	98.49	99.55	2,622,262	+0.04(+0.04%)
Jul 20, 2023	98.44	99.93	97.81	99.51	3,003,061	+0.77(+0.78%)
Jul 19, 2023	98.13	99.01	97.90	98.74	2,188,552	+0.45(+0.46%)
Jul 18, 2023	96.96	98.79	96.70	98.29	2,610,277	+1.25(+1.29%)
Jul 17, 2023	97.23	97.44	96.18	97.04	2,413,083	-0.57(-0.59%)
Jul 14, 2023	98.04	98.13	96.89	97.61	2,322,228	-0.53(-0.54%)
Jul 13, 2023	97.04	98.20	96.85	98.14	2,611,370	+1.23(+1.27%)
Jul 12, 2023	98.73	99.49	96.87	96.91	3,807,061	-0.33(-0.34%)
Jul 11, 2023	94.21	97.35	93.87	97.25	6,553,298	+4.51(+4.87%)
Jul 10, 2023	92.67	94.00	92.44	92.73	3,948,430	-0.10(-0.10%)
Jul 07, 2023	91.78	94.45	91.76	92.83	4,180,024	+0.94(+1.02%)
Jul 06, 2023	93.51	93.58	91.19	91.89	5,379,472	-2.21(-2.35%)
Jul 05, 2023	96.17	96.72	94.05	94.11	4,134,224	-2.39(-2.48%)
Jul 03, 2023	95.61	96.79	95.34	96.50	1,676,324	+1.00(+1.05%)
Jun 30, 2023	95.42	95.80	94.65	95.50	5,331,440	+0.81(+0.86%)
Jun 29, 2023	93.60	94.90	93.43	94.69	3,663,639	+0.64(+0.68%)
Jun 28, 2023	93.75	94.72	93.29	94.05	3,975,768	+0.30(+0.32%)
Jun 27, 2023	95.34	95.63	93.57	93.75	5,687,209	-2.05(-2.14%)
Jun 26, 2023	95.42	96.26	94.91	95.81	3,829,475	-0.30(-0.31%)
Jun 23, 2023	98.56	98.75	94.92	96.10	8,187,631	+0.28(+0.29%)
Jun 22, 2023	96.65	96.67	95.07	95.83	2,710,888	-0.99(-1.03%)
Jun 21, 2023	97.01	97.60	96.18	96.82	2,638,440	-0.79(-0.81%)
Jun 20, 2023	98.07	98.21	96.44	97.61	2,878,857	-2.14(-2.14%)
Jun 16, 2023	99.47	100.08	98.44	99.75	6,495,251	+0.70(+0.70%)
Jun 15, 2023	97.23	99.32	96.96	99.05	2,957,300	+2.83(+2.95%)
May 08, 2023	97.36	97.71	95.57	96.22	2,227,281	-0.95(-0.98%)
May 05, 2023	96.65	97.29	95.94	97.17	2,067,482	+1.42(+1.48%)
May 04, 2023	96.41	96.82	94.73	95.75	3,151,149	-0.93(-0.96%)
May 03, 2023	97.31	98.34	96.53	96.68	2,186,807	-0.14(-0.15%)
May 02, 2023	99.20	99.38	96.52	96.82	3,203,524	-2.70(-2.71%)
May 01, 2023	99.98	100.44	99.24	99.52	2,435,129	-0.35(-0.35%)
Apr 28, 2023	99.01	100.04	98.86	99.86	4,238,438	+0.84(+0.85%)
Apr 27, 2023	96.91	99.08	96.91	99.03	2,545,007	+2.27(+2.34%)
Apr 26, 2023	97.78	98.91	96.62	96.76	3,418,287	-1.36(-1.39%)
Apr 25, 2023	99.36	100.88	97.93	98.13	5,393,923	-0.65(-0.66%)
Apr 24, 2023	98.76	99.01	98.12	98.77	3,760,568	+0.55(+0.56%)
Apr 21, 2023	98.70	98.83	97.83	98.23	6,798,575	-0.24(-0.24%)
Apr 20, 2023	99.15	99.27	97.88	98.46	3,929,534	-1.27(-1.27%)
Apr 19, 2023	99.38	99.98	99.15	99.73	2,039,860	-0.18(-0.18%)
Apr 18, 2023	100.81	100.88	99.54	99.91	2,033,619	-0.48(-0.48%)
Apr 17, 2023	99.81	100.69	99.60	100.39	2,588,883	+0.95(+0.95%)
Apr 14, 2023	99.66	100.71	98.73	99.44	2,971,384	-0.36(-0.36%)
Apr 13, 2023	98.57	100.07	97.86	99.80	3,653,789	+1.67(+1.71%)
Apr 12, 2023	98.72	98.86	97.49	98.13	2,898,053	-0.18(-0.18%)
Apr 11, 2023	97.43	98.51	97.13	98.30	3,139,627	+1.69(+1.75%)
Apr 10, 2023	95.52	96.95	95.00	96.61	3,063,241	+1.13(+1.18%)
Apr 06, 2023	96.23	96.64	95.45	95.48	2,573,201	-0.69(-0.71%)
Apr 05, 2023	96.24	96.62	95.60	96.17	2,820,930	+0.04(+0.04%)
Apr 04, 2023	98.62	98.62	95.96	96.13	3,694,214	-2.18(-2.22%)
Apr 03, 2023	98.86	99.51	97.94	98.31	4,272,308	-0.51(-0.51%)
Mar 31, 2023	97.31	98.90	96.85	98.82	3,841,330	+2.19(+2.27%)
Mar 30, 2023	97.54	97.70	96.40	96.63	2,499,102	-0.39(-0.40%)
Mar 29, 2023	96.66	97.06	95.80	97.02	3,426,200	+1.36(+1.43%)
Mar 28, 2023	95.51	96.67	95.25	95.65	2,619,468	+0.24(+0.25%)
Mar 27, 2023	96.10	96.16	94.58	95.42	2,975,525	+0.33(+0.35%)
Mar 24, 2023	94.36	95.28	94.16	95.09	3,780,169	+0.13(+0.14%)
Mar 23, 2023	95.58	96.77	94.73	94.96	3,377,932	-0.51(-0.53%)
Mar 22, 2023	98.08	98.29	95.43	95.46	2,981,511	-2.59(-2.64%)
Mar 21, 2023	98.94	99.17	97.19	98.05	2,790,403	-0.02(-0.02%)
Mar 20, 2023	97.22	98.20	97.04	98.07	2,895,332	+1.21(+1.25%)
Mar 17, 2023	98.11	98.21	95.87	96.86	12,110,390	-1.12(-1.14%)
Mar 16, 2023	95.69	98.18	95.41	97.97	3,874,591	+1.34(+1.39%)
Mar 15, 2023	95.26	96.67	94.27	96.63	5,201,763	+0.00(+0.00%)
Mar 14, 2023	98.33	98.88	95.30	96.63	5,074,731	-0.68(-0.70%)
Mar 13, 2023	97.47	98.42	96.58	97.31	4,478,237	-0.53(-0.54%)
Mar 10, 2023	99.23	100.60	97.53	97.83	3,928,935	-1.37(-1.38%)
Mar 09, 2023	101.22	102.06	99.11	99.21	3,681,901	-1.54(-1.53%)
Mar 08, 2023	101.01	101.32	99.83	100.75	3,652,212	+0.06(+0.06%)
Mar 07, 2023	103.42	103.43	100.64	100.68	3,584,700	-2.67(-2.58%)
Mar 06, 2023	104.73	104.94	103.12	103.35	2,999,957	-1.25(-1.19%)
Mar 03, 2023	104.15	105.29	103.05	104.60	3,234,330	+1.28(+1.24%)
Mar 02, 2023	103.18	103.64	101.27	103.32	8,108,765	-0.29(-0.28%)
Mar 01, 2023	104.40	105.61	103.17	103.62	5,223,234	+2.32(+2.29%)
Feb 28, 2023	101.65	102.40	100.83	101.29	3,594,199	-0.50(-0.49%)
Feb 27, 2023	102.35	104.07	101.72	101.79	3,780,729	+0.44(+0.44%)
Feb 24, 2023	101.64	102.05	100.37	101.35	3,045,146	-1.04(-1.02%)
Feb 23, 2023	103.14	103.69	101.55	102.39	3,129,610	-0.03(-0.03%)
Feb 22, 2023	102.98	103.78	102.02	102.42	2,822,455	-0.29(-0.28%)
Feb 21, 2023	105.30	105.67	102.65	102.71	4,135,668	-3.52(-3.31%)
Feb 17, 2023	105.26	106.28	104.06	106.23	3,007,913	+0.93(+0.88%)
Feb 16, 2023	105.77	106.55	104.13	105.30	2,865,234	-1.21(-1.14%)
Feb 15, 2023	105.45	106.54	105.04	106.51	2,723,733	+0.54(+0.51%)
Feb 14, 2023	106.51	106.77	104.80	105.97	2,653,107	-0.99(-0.93%)
Feb 13, 2023	106.12	107.28	105.59	106.97	2,421,651	+1.30(+1.23%)
Feb 10, 2023	105.06	105.98	104.57	105.67	2,451,286	+0.88(+0.84%)
Feb 09, 2023	108.03	108.37	104.34	104.79	3,880,028	-2.15(-2.01%)
Feb 08, 2023	107.79	108.28	106.72	106.94	2,706,389	-1.53(-1.41%)
Feb 07, 2023	107.47	108.76	106.49	108.47	2,351,651	+0.37(+0.34%)
Feb 06, 2023	108.37	108.80	107.52	108.10	2,680,633	-0.92(-0.84%)
Feb 03, 2023	110.35	110.63	108.37	109.02	2,890,899	-2.60(-2.33%)
Feb 02, 2023	107.72	112.14	107.18	111.61	5,298,409	+4.11(+3.82%)
Feb 01, 2023	106.29	108.32	105.45	107.50	3,340,994	+0.72(+0.68%)
Jan 31, 2023	104.99	106.78	104.28	106.78	5,464,651	+2.32(+2.22%)
Jan 30, 2023	106.22	107.63	104.44	104.46	6,361,333	-2.48(-2.32%)
Jan 27, 2023	105.53	107.43	105.28	106.94	4,434,265	+1.58(+1.50%)
Jan 26, 2023	105.32	105.87	103.70	105.36	4,983,310	+0.58(+0.55%)
Jan 25, 2023	106.24	107.86	104.62	104.79	6,455,868	-1.92(-1.80%)
Jan 24, 2023	107.67	113.20	95.18	106.71	11,066,829	-7.07(-6.21%)
Jan 23, 2023	111.91	114.97	111.73	113.78	3,675,019	+1.83(+1.63%)
Jan 20, 2023	110.00	112.00	108.34	111.95	4,713,448	+2.06(+1.87%)
Jan 19, 2023	113.20	113.47	109.79	109.89	5,366,255	-4.01(-3.52%)
Jan 18, 2023	117.70	118.02	113.44	113.90	4,588,524	-3.57(-3.04%)
Jan 17, 2023	120.40	120.53	117.28	117.47	3,783,131	-2.70(-2.25%)
Jan 13, 2023	119.16	120.26	118.95	120.17	1,824,970	+0.15(+0.12%)
Jan 12, 2023	120.25	120.45	118.57	120.02	1,982,181	+0.21(+0.18%)
Jan 11, 2023	119.63	119.87	118.42	119.81	2,170,385	+0.92(+0.77%)
Jan 10, 2023	117.91	118.94	117.56	118.89	1,776,232	+1.24(+1.06%)
Jan 09, 2023	117.84	120.12	117.02	117.65	3,094,056	+0.06(+0.06%)
Jan 06, 2023	115.67	117.96	114.83	117.58	2,605,010	+3.49(+3.06%)
Jan 05, 2023	115.25	115.25	113.63	114.09	2,809,143	-2.03(-1.75%)
Jan 04, 2023	114.45	116.25	113.86	116.12	2,984,950	+2.49(+2.19%)
Jan 03, 2023	112.76	113.79	111.69	113.64	2,815,510	+2.37(+2.13%)
Dec 30, 2022	111.02	111.37	109.96	111.27	2,258,924	-0.60(-0.54%)
Dec 29, 2022	110.30	112.14	109.95	111.88	2,221,022	+2.12(+1.93%)
Dec 28, 2022	111.67	112.27	109.72	109.76	2,112,625	-1.79(-1.61%)
Dec 27, 2022	111.48	112.12	110.57	111.55	2,075,011	+0.07(+0.07%)
Dec 23, 2022	112.08	112.27	109.30	111.48	2,812,205	-1.34(-1.19%)
Dec 22, 2022	113.41	113.67	110.60	112.82	2,358,496	-1.73(-1.51%)
Dec 21, 2022	113.04	114.91	112.75	114.56	2,778,194	+2.46(+2.19%)
Dec 20, 2022	113.19	113.50	112.00	112.10	3,127,058	-1.23(-1.08%)
Dec 19, 2022	112.58	114.84	112.42	113.32	2,629,790	+0.41(+0.36%)
Dec 16, 2022	112.56	113.02	111.36	112.91	8,190,557	-0.64(-0.56%)
Dec 15, 2022	115.79	116.06	112.97	113.55	3,595,878	-3.44(-2.94%)
Dec 14, 2022	117.38	119.20	115.83	117.00	3,336,226	-1.11(-0.94%)
Dec 13, 2022	120.11	120.64	117.35	118.11	3,509,723	+0.41(+0.35%)
Dec 12, 2022	116.99	117.74	115.24	117.70	4,179,175	+1.01(+0.87%)
Dec 09, 2022	117.64	118.33	116.61	116.69	2,516,512	-0.22(-0.19%)
Dec 08, 2022	117.84	120.11	116.40	116.91	4,079,491	-0.33(-0.28%)
Dec 07, 2022	115.36	118.13	115.15	117.24	2,911,495	+1.64(+1.42%)
Dec 06, 2022	116.12	116.66	114.42	115.60	2,068,104	-0.05(-0.04%)
Dec 05, 2022	116.05	116.41	115.31	115.64	2,309,402	-2.19(-1.86%)
Dec 02, 2022	115.76	118.07	115.28	117.83	1,963,479	+0.93(+0.79%)

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.

3M Co (NY: MMM )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

3M Co (NY: MMM )

Historical Prices

Sections

Services

Sweetwater Reporter