3M Co (NY: MMM )

198.59 USD +1.11 (+0.56%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 49.11 50.55 48.77 49.72 7,183,059 +1.07(+2.20%)
Mar 30, 2009 49.72 49.94 48.08 48.65 4,797,231 -2.38(-4.66%)
Mar 26, 2009 49.35 51.13 49.03 51.03 7,298,920 +2.01(+4.10%)
Mar 25, 2009 48.85 50.76 47.75 49.02 7,846,688 +0.72(+1.49%)
Mar 24, 2009 48.45 49.46 48.06 48.30 4,966,101 -1.02(-2.07%)
Mar 23, 2009 47.92 49.41 47.87 49.32 7,231,729 +3.39(+7.38%)
Mar 20, 2009 47.36 47.58 45.60 45.93 8,475,501 -1.54(-3.24%)
Mar 19, 2009 49.07 49.19 47.13 47.47 6,993,624 -1.73(-3.52%)
Mar 18, 2009 48.27 49.75 47.69 49.20 6,244,138 +0.44(+0.90%)
Mar 17, 2009 47.42 48.78 47.42 48.76 4,977,561 +1.29(+2.72%)
Mar 16, 2009 48.48 48.60 47.35 47.47 5,167,217 -0.53(-1.10%)
Mar 13, 2009 48.32 48.50 47.31 48.00 0 +0.00(+0.00%)
Mar 12, 2009 47.05 48.02 46.12 48.00 6,201,452 +1.20(+2.56%)
Mar 11, 2009 44.87 47.17 44.87 46.80 8,235,345 +1.31(+2.88%)
Mar 10, 2009 42.10 45.55 41.80 45.49 10,699,758 +3.42(+8.13%)
Mar 09, 2009 41.31 42.45 41.20 42.07 7,150,185 +0.24(+0.57%)
Mar 06, 2009 42.84 43.28 40.87 41.83 0 -0.68(-1.60%)
Mar 05, 2009 43.53 44.03 42.04 42.51 8,219,772 -2.31(-5.15%)
Mar 04, 2009 43.88 45.43 43.60 44.82 9,040,498 +1.99(+4.65%)
Mar 02, 2009 44.62 45.18 42.75 42.83 8,116,692 -2.63(-5.79%)
Feb 27, 2009 45.65 46.37 45.17 45.46 0 -0.87(-1.88%)
Feb 26, 2009 47.21 47.47 46.29 46.33 6,426,492 -0.28(-0.60%)
Feb 25, 2009 47.05 47.45 46.03 46.61 8,567,365 -0.79(-1.67%)
Feb 24, 2009 45.73 47.62 45.35 47.40 8,260,314 +1.99(+4.38%)
Feb 23, 2009 47.56 47.59 45.36 45.41 6,776,494 -1.84(-3.89%)
Feb 20, 2009 46.84 47.93 46.44 47.25 8,729,783 +0.18(+0.38%)
Feb 19, 2009 46.58 48.04 46.58 47.07 5,554,780 -0.07(-0.15%)
Feb 18, 2009 47.26 47.58 46.61 47.14 4,963,773 -0.28(-0.59%)
Feb 17, 2009 48.93 48.93 47.20 47.42 8,653,815 -2.00(-4.05%)
Feb 13, 2009 50.60 50.60 49.25 49.42 4,810,569 -0.55(-1.10%)
Feb 12, 2009 50.45 50.56 48.64 49.97 8,495,308 -1.32(-2.57%)
Feb 11, 2009 51.76 52.19 50.76 51.29 5,847,601 +0.21(+0.41%)
Feb 10, 2009 53.86 54.11 50.78 51.08 6,909,530 -3.03(-5.60%)
Feb 09, 2009 52.46 54.66 52.30 54.11 7,146,900 +1.72(+3.28%)
Feb 06, 2009 51.63 52.92 51.40 52.39 5,306,148 +0.84(+1.63%)
Feb 05, 2009 50.55 51.83 50.01 51.55 5,290,994 +0.71(+1.40%)
Feb 04, 2009 51.91 52.45 50.61 50.84 4,722,330 -0.80(-1.55%)
Feb 03, 2009 51.25 51.82 50.30 51.64 7,716,752 +1.02(+2.02%)
Feb 02, 2009 52.79 53.02 50.16 50.62 9,052,821 -3.17(-5.89%)
Jan 30, 2009 56.59 56.81 53.29 53.79 0 -2.76(-4.88%)
Jan 29, 2009 55.63 57.71 55.03 56.55 8,154,298 +1.13(+2.04%)
Jan 28, 2009 54.45 55.85 53.80 55.42 6,105,361 +1.43(+2.65%)
Jan 27, 2009 53.75 54.51 53.23 53.99 4,722,846 +0.43(+0.80%)
Jan 26, 2009 53.54 54.55 52.95 53.56 5,185,194 +0.66(+1.25%)
Jan 23, 2009 53.01 53.67 52.31 52.90 5,684,711 -1.16(-2.15%)
Jan 22, 2009 53.65 54.57 52.83 54.06 4,788,901 -0.18(-0.33%)
Jan 21, 2009 54.61 54.80 52.75 54.24 5,892,760 +0.32(+0.59%)
Jan 20, 2009 56.42 56.60 53.85 53.92 5,684,092 -2.50(-4.43%)
Jan 16, 2009 55.59 56.63 54.89 56.42 5,621,816 +1.25(+2.27%)
Jan 15, 2009 55.08 55.76 54.29 55.17 4,777,310 +0.13(+0.24%)
Jan 14, 2009 55.31 56.00 54.50 55.04 4,520,744 -1.21(-2.15%)
Jan 13, 2009 56.85 57.30 55.71 56.25 4,430,021 -0.83(-1.45%)
Jan 12, 2009 57.64 57.90 56.69 57.08 4,182,466 -0.66(-1.14%)
Jan 09, 2009 58.80 59.01 57.57 57.74 3,660,989 -0.84(-1.43%)
Jan 08, 2009 57.68 58.71 57.45 58.58 3,944,824 +0.51(+0.88%)
Jan 07, 2009 58.61 58.96 57.58 58.07 4,598,039 -1.12(-1.89%)
Jan 06, 2009 58.74 59.81 58.61 59.19 4,967,177 +0.69(+1.18%)
Jan 05, 2009 58.79 59.09 58.11 58.50 3,768,714 -0.69(-1.17%)
Jan 02, 2009 57.55 59.39 57.52 59.19 0 +1.65(+2.87%)
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.