3M Co (NY: MMM )

197.25 USD +0.50 (+0.25%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 92.44 93.00 91.90 92.60 1,917,265 +0.84(+0.92%)
Aug 30, 2012 92.05 92.15 91.30 91.76 1,729,576 -0.67(-0.72%)
Aug 29, 2012 92.50 92.80 92.30 92.43 1,735,933 -0.16(-0.17%)
Aug 27, 2012 92.92 92.97 92.40 92.59 1,879,969 -0.24(-0.26%)
Aug 24, 2012 92.03 92.97 91.94 92.83 1,945,796 +0.85(+0.92%)
Aug 23, 2012 92.65 92.68 91.79 91.98 1,823,457 -0.70(-0.76%)
Aug 22, 2012 92.56 93.36 92.43 92.68 2,463,908 -0.53(-0.57%)
Aug 21, 2012 93.98 94.10 92.99 93.21 2,302,788 -0.68(-0.72%)
Aug 20, 2012 94.00 94.17 93.55 93.89 1,639,488 -0.35(-0.37%)
Aug 17, 2012 93.93 94.30 93.59 94.24 3,069,513 +0.50(+0.53%)
Aug 16, 2012 92.75 93.87 92.21 93.74 3,395,145 +1.20(+1.30%)
Aug 15, 2012 92.00 92.74 91.94 92.54 1,983,395 +0.24(+0.26%)
Aug 14, 2012 92.36 92.50 92.01 92.30 1,843,476 -0.10(-0.11%)
Aug 13, 2012 92.29 92.59 91.74 92.40 2,075,391 +0.11(+0.12%)
Aug 10, 2012 91.37 92.30 90.95 92.29 1,755,017 +0.70(+0.76%)
Aug 09, 2012 91.50 92.07 91.33 91.59 1,834,838 -0.04(-0.04%)
Aug 08, 2012 91.48 92.08 91.25 91.63 2,022,292 -0.07(-0.08%)
Aug 07, 2012 91.70 92.31 91.62 91.70 1,764,759 +0.29(+0.32%)
Aug 06, 2012 92.00 92.34 91.41 91.41 1,858,441 -0.29(-0.32%)
Aug 03, 2012 91.03 91.79 91.01 91.70 2,713,432 +1.62(+1.80%)
Aug 02, 2012 90.11 90.73 89.23 90.08 2,949,706 -1.12(-1.23%)
Aug 01, 2012 91.65 91.80 90.61 91.20 2,149,723 -0.03(-0.03%)
Jul 31, 2012 91.00 91.66 90.87 91.23 2,720,187 -0.05(-0.05%)
Jul 30, 2012 91.41 91.95 90.91 91.28 2,714,837 -0.43(-0.47%)
Jul 27, 2012 90.94 92.08 90.66 91.71 3,915,359 +1.12(+1.24%)
Jul 26, 2012 90.00 92.00 89.53 90.59 4,759,333 +1.84(+2.07%)
Jul 25, 2012 88.69 89.16 87.96 88.75 3,541,165 +0.51(+0.58%)
Jul 24, 2012 89.28 89.51 87.58 88.24 2,850,342 -1.12(-1.25%)
Jul 23, 2012 88.44 89.56 87.78 89.36 2,434,748 -0.63(-0.70%)
Jul 20, 2012 90.18 90.49 89.84 89.99 3,028,175 -0.84(-0.92%)
Jul 19, 2012 90.87 91.20 90.40 90.83 3,355,083 -0.04(-0.04%)
Jul 18, 2012 88.75 90.99 88.56 90.87 4,273,127 +1.89(+2.12%)
Jul 17, 2012 88.25 89.35 87.55 88.98 3,078,404 +0.88(+1.00%)
Jul 16, 2012 88.12 88.65 87.77 88.10 2,848,066 +0.51(+0.58%)
Jul 13, 2012 86.32 87.83 86.32 87.59 2,599,336 +1.18(+1.37%)
Jul 12, 2012 86.60 86.97 85.34 86.41 4,938,263 -1.44(-1.64%)
Jul 11, 2012 88.38 88.76 87.01 87.85 4,208,576 -0.40(-0.45%)
Jul 10, 2012 89.08 89.82 87.96 88.25 3,356,780 -0.71(-0.80%)
Jul 09, 2012 88.86 89.08 88.31 88.96 2,600,821 -0.03(-0.03%)
Jul 06, 2012 88.81 89.38 88.35 88.99 2,192,891 -0.58(-0.65%)
Jul 05, 2012 89.20 89.95 88.86 89.57 1,924,307 -0.13(-0.14%)
Jul 03, 2012 89.11 89.75 89.08 89.70 1,410,302 +0.42(+0.47%)
Jul 02, 2012 89.60 89.69 88.28 89.28 2,291,075 -0.32(-0.36%)
Jun 29, 2012 88.62 89.60 88.35 89.60 4,629,577 +2.44(+2.80%)
Jun 28, 2012 86.36 87.25 85.98 87.16 3,267,026 +0.00(+0.00%)
Jun 27, 2012 86.39 87.60 86.24 87.16 2,887,799 +0.98(+1.14%)
Jun 26, 2012 85.91 86.47 85.29 86.18 2,389,085 +0.33(+0.38%)
Jun 25, 2012 85.87 86.31 85.46 85.85 2,908,851 -0.98(-1.13%)
Jun 22, 2012 87.11 87.14 86.38 86.83 3,035,373 +0.10(+0.12%)
Jun 21, 2012 88.04 88.38 86.62 86.73 3,722,791 -0.81(-0.93%)
Jun 20, 2012 87.93 88.28 87.35 87.54 3,446,898 -0.28(-0.32%)
Jun 19, 2012 87.82 88.17 87.52 87.82 3,212,441 +0.51(+0.58%)
Jun 18, 2012 87.07 87.61 86.67 87.31 2,950,508 -0.13(-0.15%)
Jun 15, 2012 87.57 87.91 87.01 87.44 4,698,585 +0.58(+0.67%)
Jun 14, 2012 86.31 87.23 86.06 86.86 3,334,881 +0.73(+0.85%)
Jun 13, 2012 86.30 86.80 85.72 86.13 2,661,862 -0.60(-0.69%)
Jun 12, 2012 85.67 86.74 85.22 86.73 2,570,804 +1.55(+1.82%)
Jun 11, 2012 86.54 86.54 85.08 85.18 2,098,182 -0.82(-0.95%)
Jun 08, 2012 85.18 86.09 84.99 86.00 2,146,138 +0.50(+0.58%)
Jun 07, 2012 85.59 86.19 85.33 85.50 3,032,359 +0.87(+1.03%)
Jun 06, 2012 83.22 84.64 83.03 84.63 2,776,282 +2.12(+2.57%)
Jun 05, 2012 82.59 82.86 82.25 82.51 3,268,965 -0.11(-0.13%)
Jun 04, 2012 82.79 82.99 81.99 82.62 2,899,823 -0.23(-0.28%)
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.