3M Co (NY: MMM )

196.34 USD -0.12 (-0.06%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 174.79 174.79 174.79 1,419,082 +0.68(+0.39%)
Dec 30, 2020 173.88 174.92 173.38 174.11 1,419,082 +0.26(+0.15%)
Dec 29, 2020 175.55 175.64 173.15 173.85 1,218,945 -0.86(-0.49%)
Dec 28, 2020 175.31 176.40 174.39 174.71 1,402,996 +0.19(+0.11%)
Dec 24, 2020 174.42 174.79 173.42 174.52 656,100 +0.53(+0.30%)
Dec 23, 2020 175.30 175.81 173.96 173.99 1,762,599 -0.79(-0.45%)
Dec 22, 2020 175.05 175.93 174.18 174.78 1,381,206 -0.88(-0.50%)
Dec 21, 2020 173.61 176.13 173.03 175.66 1,704,119 -0.76(-0.43%)
Dec 18, 2020 176.76 177.46 175.11 176.42 4,682,000 -0.23(-0.13%)
Dec 17, 2020 176.00 177.46 175.39 176.65 2,327,774 +1.24(+0.71%)
Dec 16, 2020 174.61 175.85 174.35 175.41 1,948,863 +0.73(+0.42%)
Dec 15, 2020 174.39 175.05 172.55 174.68 2,270,590 +1.60(+0.92%)
Dec 14, 2020 175.67 176.20 172.99 173.08 3,700,084 -0.94(-0.54%)
Dec 11, 2020 172.30 174.65 172.17 174.02 1,875,700 +0.53(+0.31%)
Dec 10, 2020 174.87 175.40 172.69 173.49 2,228,801 -1.80(-1.03%)
Dec 09, 2020 172.67 175.64 171.93 175.29 2,790,526 +2.83(+1.64%)
Dec 08, 2020 169.74 172.83 169.70 172.46 1,730,766 +2.31(+1.36%)
Dec 07, 2020 171.72 172.50 169.18 170.15 2,525,419 -2.31(-1.34%)
Dec 04, 2020 172.13 173.16 171.54 172.46 2,663,600 +0.63(+0.37%)
Dec 03, 2020 171.04 173.39 171.04 171.83 2,377,035 -0.02(-0.01%)
Dec 02, 2020 170.26 172.58 170.22 171.85 2,421,770 +1.33(+0.78%)
Dec 01, 2020 174.22 175.69 170.01 170.52 3,859,558 -2.21(-1.28%)
Nov 30, 2020 175.77 176.00 172.70 172.73 6,139,697 -4.16(-2.35%)
Nov 27, 2020 177.82 179.62 175.57 176.89 1,267,100 -0.23(-0.13%)
Nov 25, 2020 176.84 177.34 175.45 177.12 2,052,300 +0.04(+0.02%)
Nov 24, 2020 175.00 177.22 174.90 177.08 3,085,973 +2.94(+1.69%)
Nov 23, 2020 173.76 174.85 173.45 174.14 2,064,286 +1.25(+0.72%)
Nov 20, 2020 171.50 172.95 170.96 172.89 2,657,000 +1.28(+0.75%)
Nov 19, 2020 170.57 171.88 169.30 171.61 2,985,239 +0.21(+0.12%)
Nov 18, 2020 174.50 174.70 171.33 171.40 2,614,951 -2.24(-1.29%)
Nov 17, 2020 173.04 174.50 170.86 173.64 2,589,932 -0.22(-0.13%)
Nov 16, 2020 172.62 173.89 170.18 173.86 2,431,791 +4.07(+2.40%)
Nov 13, 2020 167.92 170.26 167.28 169.79 1,813,700 +2.74(+1.64%)
Nov 12, 2020 168.15 169.19 165.58 167.05 2,217,077 -2.16(-1.28%)
Nov 11, 2020 170.73 170.74 167.60 169.21 2,881,439 +0.07(+0.04%)
Nov 10, 2020 165.19 169.27 163.86 169.14 3,499,645 +5.71(+3.49%)
Nov 09, 2020 174.10 175.43 163.15 163.43 4,415,139 +0.41(+0.25%)
Nov 06, 2020 163.66 164.30 161.57 163.02 1,685,300 -0.18(-0.11%)
Nov 05, 2020 162.16 164.41 162.02 163.20 2,177,349 +3.04(+1.90%)
Nov 04, 2020 162.75 165.30 159.90 160.16 3,139,541 -6.57(-3.94%)
Nov 03, 2020 164.86 166.83 163.74 166.73 1,893,942 +3.79(+2.33%)
Nov 02, 2020 162.19 163.42 160.93 162.94 2,115,596 +2.98(+1.86%)
Oct 30, 2020 158.33 159.96 156.99 159.96 2,234,500 +1.48(+0.93%)
Oct 29, 2020 158.21 160.18 156.13 158.48 2,680,318 -0.05(-0.03%)
Oct 28, 2020 159.31 162.85 158.12 158.53 3,065,119 -2.50(-1.55%)
Oct 27, 2020 164.50 164.98 160.65 161.03 3,894,108 -5.13(-3.09%)
Oct 26, 2020 167.68 168.09 164.39 166.16 3,338,122 -3.64(-2.14%)
Oct 23, 2020 171.92 172.18 169.02 169.80 2,137,400 -0.91(-0.53%)
Oct 22, 2020 169.64 170.99 168.39 170.71 1,663,266 +1.54(+0.91%)
Oct 21, 2020 170.34 172.11 169.07 169.17 1,510,354 -1.78(-1.04%)
Oct 20, 2020 170.50 173.19 169.99 170.95 1,813,083 +1.40(+0.83%)
Oct 19, 2020 171.02 172.35 168.87 169.55 1,909,998 -1.42(-0.83%)
Oct 16, 2020 169.94 172.07 169.21 170.97 2,478,700 +1.89(+1.12%)
Oct 15, 2020 166.05 169.68 165.80 169.08 1,638,087 +0.68(+0.40%)
Oct 14, 2020 167.01 169.54 166.79 168.40 1,435,291 +1.77(+1.06%)
Oct 13, 2020 168.30 169.45 166.00 166.63 1,575,268 -2.02(-1.20%)
Oct 12, 2020 169.47 170.61 168.12 168.65 1,533,654 -0.65(-0.38%)
Oct 09, 2020 168.88 170.48 167.95 169.30 2,015,600 +1.59(+0.95%)
Oct 08, 2020 167.30 168.15 166.13 167.71 1,902,809 +1.22(+0.73%)
Oct 07, 2020 165.10 167.75 164.41 166.49 2,155,558 +4.26(+2.63%)
Oct 06, 2020 163.44 165.70 161.83 162.23 2,022,077 -0.52(-0.32%)
Oct 05, 2020 162.25 163.50 161.76 162.75 1,457,170 +2.39(+1.49%)
Oct 02, 2020 156.47 161.94 156.25 160.36 1,769,000 +1.57(+0.99%)
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.