3M Co (NY: MMM )

176.85 USD +0.68 (+0.39%)
Streaming Delayed Price Updated: 12:55 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 59.49 60.96 59.17 59.51 2,521,700 +0.01(+0.03%)
Apr 27, 2001 58.75 59.83 58.65 59.49 1,585,500 +0.58(+0.98%)
Apr 26, 2001 58.67 59.34 57.75 58.92 1,303,500 +0.40(+0.68%)
Apr 25, 2001 58.05 58.70 57.28 58.51 1,680,100 +0.46(+0.79%)
Apr 24, 2001 58.10 59.84 57.76 58.05 3,150,100 -0.10(-0.16%)
Apr 23, 2001 56.30 58.35 55.51 58.15 2,990,100 +1.90(+3.38%)
Apr 20, 2001 57.26 57.55 56.08 56.25 2,173,000 -2.00(-3.43%)
Apr 19, 2001 57.88 58.25 57.01 58.25 1,924,700 +0.25(+0.43%)
Apr 18, 2001 55.30 58.62 54.45 58.00 3,419,800 +3.55(+6.52%)
Apr 17, 2001 54.74 55.33 54.10 54.45 1,832,200 -0.79(-1.43%)
Apr 16, 2001 53.86 55.35 53.86 55.24 2,045,800 +1.38(+2.55%)
Apr 12, 2001 53.00 54.12 52.70 53.87 1,628,800 +0.46(+0.86%)
Apr 11, 2001 55.50 55.60 53.12 53.40 2,287,200 -0.88(-1.62%)
Apr 10, 2001 52.75 55.90 52.62 54.28 3,887,200 +1.99(+3.82%)
Apr 09, 2001 51.90 52.60 51.53 52.29 1,977,200 +1.29(+2.53%)
Apr 06, 2001 51.17 51.45 50.38 51.00 1,861,300 -0.62(-1.19%)
Apr 05, 2001 50.50 51.92 50.49 51.62 2,960,200 +2.31(+4.67%)
Apr 04, 2001 49.95 51.00 48.58 49.31 4,024,900 -0.65(-1.29%)
Apr 03, 2001 50.67 51.00 49.26 49.96 3,259,000 -1.07(-2.10%)
Apr 02, 2001 51.80 53.05 50.75 51.03 2,320,300 -0.92(-1.78%)
Mar 30, 2001 51.53 52.62 51.03 51.95 1,848,100 +0.55(+1.07%)
Mar 29, 2001 52.01 52.01 50.28 51.40 2,493,500 -1.01(-1.94%)
Mar 28, 2001 51.83 52.47 51.23 52.42 2,235,300 -0.29(-0.55%)
Mar 27, 2001 52.00 53.15 51.38 52.71 3,263,200 +0.69(+1.33%)
Mar 26, 2001 50.75 53.25 50.75 52.01 2,723,700 +1.14(+2.24%)
Mar 23, 2001 51.12 51.72 49.75 50.88 3,910,200 -0.03(-0.06%)
Mar 22, 2001 50.50 51.75 49.25 50.90 6,737,700 -0.91(-1.76%)
Mar 21, 2001 52.62 52.90 51.01 51.81 4,492,800 -0.80(-1.53%)
Mar 20, 2001 53.99 54.75 52.62 52.62 2,752,500 -1.37(-2.54%)
Mar 19, 2001 53.01 54.33 52.62 53.99 2,357,200 +0.99(+1.86%)
Mar 16, 2001 55.15 55.15 52.75 53.01 3,378,400 -1.61(-2.96%)
Mar 15, 2001 54.70 54.96 54.00 54.62 2,110,800 +0.86(+1.61%)
Mar 14, 2001 52.50 55.00 52.26 53.76 5,657,000 -0.09(-0.18%)
Mar 13, 2001 56.45 56.45 53.25 53.85 4,963,000 -2.05(-3.67%)
Mar 12, 2001 58.00 58.40 55.50 55.90 2,749,800 -2.30(-3.96%)
Mar 09, 2001 58.45 59.88 57.53 58.21 3,004,100 -0.39(-0.67%)
Mar 08, 2001 56.95 58.75 56.63 58.60 2,428,400 +2.13(+3.77%)
Mar 07, 2001 56.15 56.62 56.08 56.47 1,460,400 +0.34(+0.61%)
Mar 06, 2001 56.75 56.75 55.94 56.12 1,586,100 +0.03(+0.04%)
Mar 05, 2001 56.10 56.55 55.72 56.10 1,329,500 +0.43(+0.78%)
Mar 02, 2001 54.78 56.49 54.26 55.67 2,667,700 +0.87(+1.58%)
Mar 01, 2001 56.38 56.47 54.65 54.80 2,510,900 -1.58(-2.79%)
Feb 28, 2001 56.51 57.03 56.01 56.38 2,091,600 -0.12(-0.22%)
Feb 27, 2001 56.15 56.74 55.35 56.50 1,907,900 +0.83(+1.48%)
Feb 26, 2001 55.50 55.95 55.03 55.67 1,684,000 +0.47(+0.86%)
Feb 23, 2001 55.47 55.70 54.94 55.20 2,810,200 +0.08(+0.14%)
Feb 22, 2001 56.17 56.25 54.31 55.12 2,174,800 -0.51(-0.91%)
Feb 21, 2001 56.50 57.12 55.62 55.63 1,596,900 -1.29(-2.27%)
Feb 20, 2001 56.62 57.37 56.58 56.92 1,729,700 +0.31(+0.55%)
Feb 16, 2001 57.38 57.47 55.74 56.61 1,754,800 -0.76(-1.33%)
Feb 15, 2001 55.42 57.45 55.03 57.38 1,402,100 +1.89(+3.41%)
Feb 14, 2001 57.07 57.07 54.51 55.49 2,104,000 -1.58(-2.78%)
Feb 13, 2001 56.24 57.70 56.10 57.07 1,688,600 +0.83(+1.48%)
Feb 12, 2001 55.24 56.24 55.19 56.24 1,360,900 +0.91(+1.64%)
Feb 09, 2001 56.15 56.15 55.22 55.33 870,900 -0.70(-1.24%)
Feb 08, 2001 56.44 56.47 55.60 56.03 1,051,200 +0.09(+0.15%)
Feb 07, 2001 55.55 57.08 55.55 55.94 1,401,800 +0.11(+0.20%)
Feb 06, 2001 55.55 56.62 55.11 55.83 1,540,300 +0.95(+1.72%)
Feb 05, 2001 54.15 55.82 54.15 54.88 1,645,300 +0.52(+0.96%)
Feb 02, 2001 55.40 55.85 53.80 54.37 1,662,100 -1.41(-2.53%)
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.