3M Co (NY: MMM )

198.49 USD +1.01 (+0.51%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 78.11 78.30 77.45 77.50 1,728,600 -0.79(-1.01%)
Dec 29, 2005 78.35 78.67 78.10 78.29 1,374,000 +0.09(+0.12%)
Dec 28, 2005 77.59 78.46 77.54 78.20 1,627,900 +0.82(+1.06%)
Dec 27, 2005 78.64 78.99 77.35 77.38 1,826,700 -1.22(-1.55%)
Dec 23, 2005 77.89 78.93 73.47 78.60 1,095,700 -0.04(-0.05%)
Dec 22, 2005 78.48 78.94 77.70 78.64 2,386,500 +0.59(+0.76%)
Dec 21, 2005 77.63 78.25 77.56 78.05 1,919,700 +0.62(+0.80%)
Dec 20, 2005 77.32 78.26 77.30 77.43 2,974,100 -0.14(-0.18%)
Dec 19, 2005 76.90 77.75 76.85 77.57 2,731,100 +0.48(+0.62%)
Dec 16, 2005 77.50 78.18 76.90 77.09 4,755,800 -0.40(-0.52%)
Dec 15, 2005 77.56 77.98 76.97 77.49 2,911,400 -0.06(-0.08%)
Dec 14, 2005 76.83 77.91 76.83 77.55 2,102,600 +0.60(+0.78%)
Dec 13, 2005 77.40 77.80 76.68 76.95 2,458,300 -0.16(-0.21%)
Dec 12, 2005 77.87 78.16 76.78 77.11 1,990,800 -0.75(-0.96%)
Dec 09, 2005 77.46 78.08 76.91 77.86 2,526,300 +0.92(+1.20%)
Dec 08, 2005 77.83 77.99 76.85 76.94 2,247,000 -0.44(-0.57%)
Dec 07, 2005 78.40 78.90 77.10 77.38 3,807,600 -0.32(-0.41%)
Dec 06, 2005 78.45 78.70 77.52 77.70 3,448,600 -0.62(-0.79%)
Dec 05, 2005 79.10 79.79 78.14 78.32 2,861,800 -1.08(-1.36%)
Dec 02, 2005 79.05 79.74 78.94 79.40 1,734,400 +0.13(+0.16%)
Dec 01, 2005 78.77 79.84 78.74 79.27 2,796,200 +0.79(+1.01%)
Nov 30, 2005 78.44 79.20 78.23 78.48 2,919,300 +0.13(+0.17%)
Nov 29, 2005 78.21 78.75 78.17 78.35 2,404,600 +0.15(+0.19%)
Nov 28, 2005 78.49 78.55 77.93 78.20 2,268,000 -0.12(-0.15%)
Nov 25, 2005 78.07 78.35 77.75 78.32 1,165,000 +0.19(+0.24%)
Nov 23, 2005 78.07 78.38 77.78 78.13 2,635,000 -0.15(-0.19%)
Nov 22, 2005 79.10 79.32 77.65 78.28 4,084,500 -0.95(-1.20%)
Nov 21, 2005 78.40 79.38 78.11 79.23 2,577,200 +1.07(+1.37%)
Nov 18, 2005 78.75 78.75 77.65 78.16 3,700,000 +0.90(+1.16%)
Nov 17, 2005 77.30 77.45 76.58 77.26 3,960,400 +0.35(+0.46%)
Nov 16, 2005 78.06 78.64 76.52 76.91 4,951,300 -1.15(-1.47%)
Nov 15, 2005 77.58 78.58 77.47 78.06 2,582,500 +0.43(+0.55%)
Nov 14, 2005 77.35 77.85 77.23 77.63 2,305,200 +0.08(+0.10%)
Nov 11, 2005 77.41 77.75 77.27 77.55 2,075,500 +0.37(+0.48%)
Nov 10, 2005 76.09 77.30 75.76 77.18 3,005,100 +1.09(+1.43%)
Nov 09, 2005 75.96 76.67 75.82 76.09 2,414,900 +0.14(+0.18%)
Nov 08, 2005 75.85 76.38 75.50 75.95 1,895,000 +0.10(+0.13%)
Nov 07, 2005 75.13 76.34 75.35 75.85 1,821,300 +0.72(+0.96%)
Nov 04, 2005 75.35 75.90 74.88 75.13 2,476,100 -0.01(-0.01%)
Nov 03, 2005 75.30 75.73 74.61 75.14 2,522,500 -0.01(-0.01%)
Nov 02, 2005 75.08 75.41 74.40 75.15 3,676,700 +0.29(+0.39%)
Nov 01, 2005 75.50 75.51 74.51 74.86 3,738,800 -1.12(-1.47%)
Oct 31, 2005 76.24 76.48 75.54 75.98 3,555,100 -0.26(-0.34%)
Oct 28, 2005 75.25 76.24 74.81 76.24 2,900,700 +1.43(+1.91%)
Oct 27, 2005 75.42 75.90 74.76 74.81 1,930,000 -0.36(-0.48%)
Oct 26, 2005 75.58 76.18 75.17 75.17 2,012,200 -0.50(-0.66%)
Oct 25, 2005 75.75 76.29 75.13 75.67 3,139,100 +0.11(+0.15%)
Oct 24, 2005 75.39 75.64 74.98 75.56 2,375,400 +0.67(+0.89%)
Oct 21, 2005 74.75 75.65 74.72 74.89 3,111,500 -0.01(-0.01%)
Oct 20, 2005 75.65 75.95 74.51 74.90 3,332,200 -0.75(-0.99%)
Oct 19, 2005 74.72 75.65 74.14 75.65 4,182,700 +0.94(+1.26%)
Oct 18, 2005 73.30 75.39 73.09 74.71 7,015,700 +2.24(+3.09%)
Oct 17, 2005 71.01 72.69 70.78 72.47 4,737,100 +1.75(+2.47%)
Oct 14, 2005 70.28 70.78 70.08 70.72 2,565,900 +0.65(+0.93%)
Oct 13, 2005 70.11 70.88 69.71 70.07 3,405,300 -0.31(-0.44%)
Oct 12, 2005 70.29 71.25 70.15 70.38 3,729,600 -0.17(-0.24%)
Oct 11, 2005 71.25 71.30 70.35 70.55 2,861,300 -0.84(-1.18%)
Oct 10, 2005 72.00 72.20 71.26 71.39 1,958,900 -0.34(-0.47%)
Oct 07, 2005 71.51 71.99 71.27 71.73 2,306,900 +0.62(+0.87%)
Oct 06, 2005 71.36 71.77 70.49 71.11 3,921,100 -0.06(-0.08%)
Oct 05, 2005 71.41 71.93 71.15 71.17 3,234,100 -0.33(-0.46%)
Oct 04, 2005 72.53 72.90 71.45 71.50 2,390,600 -1.03(-1.42%)
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.