3M Co (NY: MMM )

196.47 USD -1.36 (-0.68%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 79.65 79.65 78.19 78.40 3,091,245 -1.40(-1.75%)
Feb 28, 2008 80.06 80.28 79.25 79.80 2,701,396 -0.68(-0.84%)
Feb 27, 2008 80.68 81.15 80.09 80.48 2,804,787 -0.81(-1.00%)
Feb 26, 2008 80.60 81.59 80.46 81.29 3,177,637 +0.29(+0.36%)
Feb 25, 2008 79.56 81.04 79.09 81.00 2,936,537 +1.33(+1.67%)
Feb 22, 2008 79.32 79.81 78.24 79.67 3,490,828 +0.71(+0.90%)
Feb 21, 2008 80.06 80.65 78.68 78.96 4,083,960 -0.98(-1.23%)
Feb 20, 2008 79.32 80.20 78.44 79.94 3,242,373 +0.09(+0.11%)
Feb 19, 2008 80.25 80.86 79.56 79.85 3,493,585 -0.10(-0.13%)
Feb 18, 2008 80.14 80.61 79.54 79.95 0 +0.00(+0.00%)
Feb 15, 2008 80.14 80.61 79.54 79.95 3,632,565 -0.34(-0.42%)
Feb 14, 2008 81.24 81.65 80.20 80.29 2,485,610 -1.09(-1.34%)
Feb 13, 2008 79.55 81.51 79.48 81.38 3,780,875 +2.28(+2.88%)
Feb 12, 2008 79.61 79.84 78.60 79.10 3,663,737 -0.18(-0.23%)
Feb 11, 2008 78.38 79.57 77.84 79.28 2,097,234 +0.72(+0.92%)
Feb 08, 2008 78.85 79.19 77.82 78.56 2,821,911 -0.56(-0.71%)
Feb 07, 2008 78.60 79.54 78.28 79.12 3,484,329 -0.06(-0.08%)
Feb 06, 2008 79.47 79.94 78.81 79.18 3,871,055 +0.09(+0.11%)
Feb 05, 2008 79.31 79.91 78.91 79.09 4,802,375 -1.48(-1.84%)
Feb 04, 2008 81.23 81.50 80.49 80.57 3,377,338 -0.64(-0.79%)
Feb 01, 2008 79.79 81.28 79.64 81.21 4,739,733 +1.56(+1.96%)
Jan 31, 2008 77.33 80.00 77.04 79.65 5,432,882 +1.43(+1.83%)
Jan 30, 2008 77.82 79.49 77.49 78.22 4,583,811 +0.20(+0.26%)
Jan 29, 2008 77.80 78.68 76.20 78.02 5,062,450 +0.59(+0.76%)
Jan 28, 2008 76.02 77.52 75.60 77.43 4,611,688 +1.92(+2.54%)
Jan 25, 2008 76.82 76.82 75.07 75.51 3,870,432 -0.22(-0.29%)
Jan 24, 2008 76.40 76.83 75.00 75.73 4,805,803 -0.37(-0.49%)
Jan 23, 2008 73.55 76.23 72.05 76.10 7,000,724 +0.94(+1.25%)
Jan 22, 2008 72.07 75.61 72.07 75.16 6,576,343 +0.25(+0.33%)
Jan 21, 2008 75.47 76.44 74.06 74.91 0 +0.00(+0.00%)
Jan 18, 2008 75.47 76.44 74.06 74.91 7,053,128 -0.05(-0.07%)
Jan 17, 2008 77.38 77.69 74.47 74.96 7,093,002 -2.34(-3.03%)
Jan 16, 2008 76.83 78.58 76.83 77.30 4,467,441 +0.12(+0.16%)
Jan 15, 2008 78.00 78.70 77.03 77.18 4,206,443 -1.32(-1.68%)
Jan 14, 2008 78.13 78.64 77.50 78.50 2,927,555 +0.92(+1.19%)
Jan 11, 2008 79.63 81.06 76.97 77.58 8,414,480 -2.63(-3.28%)
Jan 10, 2008 79.75 80.71 79.02 80.21 6,835,761 +0.02(+0.02%)
Jan 09, 2008 80.20 80.82 78.49 80.19 6,422,264 -0.02(-0.02%)
Jan 08, 2008 81.35 82.07 80.10 80.21 5,711,164 -0.90(-1.11%)
Jan 07, 2008 82.10 82.15 80.77 81.11 4,223,722 -0.65(-0.80%)
Jan 04, 2008 82.00 82.66 81.55 81.76 3,620,279 -0.94(-1.14%)
Jan 03, 2008 82.82 83.48 82.37 82.70 2,724,254 -0.01(-0.01%)
Jan 02, 2008 84.24 84.76 82.23 82.71 4,453,627 -1.61(-1.91%)
Jan 01, 2008 84.65 85.21 84.28 84.32 0 +0.00(+0.00%)
Dec 31, 2007 84.65 85.21 84.28 84.32 1,740,624 -0.77(-0.90%)
Dec 28, 2007 86.12 86.12 84.37 85.09 2,162,663 -0.31(-0.36%)
Dec 27, 2007 86.10 86.50 85.28 85.40 2,279,469 -0.67(-0.78%)
Dec 26, 2007 86.97 86.97 85.75 86.07 2,142,253 -0.19(-0.22%)
Dec 24, 2007 85.52 86.54 85.30 86.26 889,429 +0.21(+0.24%)
Dec 21, 2007 85.81 86.84 84.82 86.05 7,030,996 +1.56(+1.85%)
Dec 20, 2007 84.79 85.32 83.85 84.49 3,398,584 -0.44(-0.52%)
Dec 19, 2007 85.69 85.84 84.11 84.93 3,734,387 -0.92(-1.07%)
Dec 18, 2007 86.21 86.31 85.03 85.85 3,080,403 +0.07(+0.08%)
Dec 17, 2007 85.39 86.70 85.39 85.78 3,731,443 -0.15(-0.17%)
Dec 14, 2007 86.12 87.58 85.88 85.93 3,373,155 -0.99(-1.14%)
Dec 13, 2007 86.41 87.06 85.34 86.92 4,293,993 +0.26(+0.30%)
Dec 12, 2007 88.10 88.70 85.97 86.66 7,253,825 +2.01(+2.37%)
Dec 11, 2007 87.05 87.05 84.65 84.65 4,310,842 -2.09(-2.41%)
Dec 10, 2007 86.26 87.15 86.26 86.74 3,291,869 +0.55(+0.64%)
Dec 07, 2007 84.06 86.53 84.06 86.19 3,709,399 +1.37(+1.62%)
Dec 06, 2007 83.73 85.00 83.56 84.82 2,937,409 +1.06(+1.27%)
Dec 05, 2007 82.69 83.99 82.51 83.76 3,255,746 +1.67(+2.03%)
Dec 04, 2007 81.88 82.94 81.60 82.09 3,188,959 -0.12(-0.15%)
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.