3M Co (NY: MMM )

198.68 USD +1.20 (+0.61%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 207.23 212.78 206.50 212.32 3,573,142 +7.20(+3.51%)
Jul 30, 2018 208.25 209.25 204.76 205.12 2,040,631 -2.30(-1.11%)
Jul 27, 2018 208.68 210.60 206.85 207.42 2,247,900 -0.54(-0.26%)
Jul 26, 2018 204.89 208.44 204.65 207.96 2,848,251 +3.58(+1.75%)
Jul 25, 2018 200.63 204.49 200.52 204.38 3,349,401 +3.70(+1.84%)
Jul 24, 2018 192.94 202.19 190.57 200.68 8,186,488 +1.84(+0.93%)
Jul 23, 2018 201.54 201.54 197.68 198.84 3,266,683 -3.11(-1.54%)
Jul 20, 2018 199.33 202.95 198.25 201.95 2,335,897 +0.35(+0.17%)
Jul 19, 2018 201.76 202.29 199.51 201.60 2,616,350 -0.60(-0.30%)
Jul 18, 2018 202.22 203.17 201.35 202.20 1,944,866 +0.13(+0.06%)
Jul 17, 2018 200.99 203.07 200.13 202.07 1,920,564 +0.96(+0.48%)
Jul 16, 2018 201.55 201.58 200.08 201.11 1,468,091 -0.07(-0.03%)
Jul 13, 2018 200.27 201.79 200.00 201.18 1,626,079 +1.86(+0.93%)
Jul 12, 2018 199.17 200.00 197.55 199.32 1,733,517 +1.64(+0.83%)
Jul 11, 2018 199.82 199.82 197.49 197.68 1,852,487 -3.80(-1.89%)
Jul 10, 2018 201.00 202.58 200.39 201.48 1,687,761 +0.95(+0.47%)
Jul 09, 2018 198.14 200.84 198.07 200.53 1,966,428 +3.07(+1.55%)
Jul 06, 2018 197.09 198.06 196.39 197.46 1,624,490 +0.12(+0.06%)
Jul 05, 2018 197.07 197.48 195.03 197.34 2,009,231 +1.51(+0.77%)
Jul 03, 2018 195.83 195.83 195.83 0 +0.31(+0.16%)
Jul 02, 2018 195.46 195.89 193.51 195.52 1,815,547 -1.20(-0.61%)
Jun 29, 2018 196.47 199.42 196.46 196.72 2,671,550 +0.75(+0.38%)
Jun 28, 2018 195.50 196.85 194.21 195.97 1,978,686 +1.05(+0.54%)
Jun 27, 2018 196.57 199.90 194.79 194.92 2,889,734 -1.66(-0.84%)
Jun 26, 2018 196.84 197.95 195.98 196.58 2,137,060 +0.78(+0.40%)
Jun 25, 2018 195.98 196.33 193.64 195.80 2,922,503 -0.70(-0.36%)
Jun 22, 2018 197.39 197.44 195.18 196.50 2,838,172 +0.98(+0.50%)
Jun 21, 2018 197.84 197.84 194.65 195.52 2,420,360 -2.56(-1.29%)
Jun 20, 2018 199.34 200.00 197.26 198.08 2,348,267 -1.31(-0.66%)
Jun 19, 2018 201.26 201.83 198.33 199.39 3,206,551 -4.78(-2.34%)
Jun 18, 2018 202.53 204.57 200.25 204.17 2,842,825 -0.80(-0.39%)
Jun 15, 2018 205.06 200.11 204.97 5,449,476 +1.34(+0.66%)
Jun 14, 2018 205.76 206.27 203.50 203.63 2,221,453 -1.26(-0.61%)
Jun 13, 2018 205.14 205.66 203.73 204.89 2,097,873 -0.03(-0.01%)
Jun 12, 2018 205.67 205.95 203.95 204.92 1,806,016 -0.20(-0.10%)
Jun 11, 2018 206.59 206.79 205.00 205.12 2,302,892 -1.47(-0.71%)
Jun 08, 2018 204.98 206.75 204.41 206.59 2,170,219 +1.52(+0.74%)
Jun 07, 2018 204.18 205.89 203.80 205.07 2,125,920 +1.21(+0.59%)
Jun 06, 2018 204.05 203.86 2,297,601 +2.66(+1.32%)
Jun 05, 2018 201.08 202.10 200.89 201.20 2,246,119 +0.14(+0.07%)
Jun 04, 2018 200.73 201.69 200.07 201.06 2,408,362 +1.47(+0.74%)
Jun 01, 2018 198.75 200.42 198.28 199.59 1,827,016 +2.36(+1.20%)
May 31, 2018 198.11 198.45 196.26 197.23 5,252,949 -1.45(-0.73%)
May 30, 2018 197.09 199.38 196.70 198.68 2,143,060 +2.94(+1.50%)
May 29, 2018 198.00 198.51 195.10 195.74 2,346,587 -3.29(-1.65%)
May 25, 2018 199.03 199.03 199.03 0 -0.38(-0.19%)
May 24, 2018 198.83 200.18 196.93 199.41 2,054,903 +0.74(+0.37%)
May 23, 2018 197.74 198.80 196.56 198.67 2,737,706 -0.30(-0.15%)
May 22, 2018 201.96 202.11 198.73 198.97 2,313,915 -2.79(-1.38%)
May 21, 2018 200.50 202.93 200.00 201.76 2,126,485 +2.80(+1.41%)
May 18, 2018 200.28 200.76 198.45 198.96 2,925,657 -1.40(-0.70%)
May 17, 2018 199.27 201.40 198.69 200.36 2,265,781 +0.15(+0.07%)
May 16, 2018 200.52 201.04 199.05 200.21 2,912,830 -2.20(-1.09%)
May 15, 2018 204.96 205.57 201.64 202.41 2,259,083 -3.35(-1.63%)
May 14, 2018 205.67 206.04 204.67 205.76 3,385,944 +0.60(+0.29%)
May 11, 2018 204.74 205.37 203.66 205.16 3,155,722 +0.13(+0.06%)
May 10, 2018 202.61 205.68 202.39 205.03 2,700,842 +1.61(+0.79%)
May 09, 2018 202.03 204.73 201.37 203.42 3,361,205 +1.68(+0.83%)
May 08, 2018 200.00 202.11 199.56 201.74 3,273,449 +1.48(+0.74%)
May 07, 2018 200.06 201.00 199.58 200.26 2,865,088 +0.90(+0.45%)
May 04, 2018 195.07 199.93 194.06 199.36 3,071,746 +3.68(+1.88%)
May 03, 2018 194.52 196.70 192.35 195.68 3,425,872 +1.18(+0.61%)
May 02, 2018 195.15 196.41 194.02 194.50 4,017,559 -0.52(-0.27%)
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.