3M Co (NY: MMM )

198.58 USD +1.10 (+0.56%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 96.92 97.50 96.86 97.21 3,086,601 -0.02(-0.02%)
Apr 28, 2011 96.11 97.30 96.09 97.23 3,598,414 +0.76(+0.79%)
Apr 27, 2011 95.67 96.54 95.38 96.47 3,776,549 +0.53(+0.55%)
Apr 26, 2011 95.01 96.59 94.39 95.94 8,001,299 +1.82(+1.93%)
Apr 25, 2011 94.20 94.32 93.27 94.12 2,187,205 +0.20(+0.21%)
Apr 21, 2011 94.09 94.43 93.65 93.92 2,931,209 +0.16(+0.17%)
Apr 20, 2011 92.97 94.42 92.93 93.76 3,640,779 +1.90(+2.07%)
Apr 19, 2011 91.65 92.03 91.47 91.86 2,435,097 +0.41(+0.45%)
Apr 18, 2011 91.94 91.94 90.58 91.45 3,638,037 -1.37(-1.48%)
Apr 15, 2011 92.89 93.14 91.98 92.82 3,111,787 -0.12(-0.13%)
Apr 14, 2011 92.43 93.22 91.75 92.94 2,290,819 +0.08(+0.09%)
Apr 13, 2011 93.07 93.25 92.55 92.86 2,835,512 +0.49(+0.53%)
Apr 12, 2011 93.20 93.27 92.03 92.37 3,912,566 -1.47(-1.57%)
Apr 11, 2011 93.59 94.64 93.40 93.84 3,221,707 +0.62(+0.67%)
Apr 08, 2011 93.59 93.75 92.62 93.22 2,464,598 +0.03(+0.03%)
Apr 07, 2011 93.51 93.93 92.60 93.19 3,439,683 -0.63(-0.67%)
Apr 06, 2011 93.94 94.10 93.22 93.82 2,499,136 +0.43(+0.46%)
Apr 05, 2011 93.51 94.00 93.02 93.39 2,305,954 -0.25(-0.27%)
Apr 04, 2011 92.68 93.83 92.68 93.64 1,957,812 +0.51(+0.55%)
Apr 01, 2011 93.53 94.33 92.62 93.13 3,547,233 -0.37(-0.40%)
Mar 31, 2011 92.41 93.67 92.36 93.50 3,205,931 +1.03(+1.11%)
Mar 30, 2011 92.47 92.47 92.47 92.47 3,567,170 -0.37(-0.40%)
Mar 29, 2011 92.27 92.90 91.90 92.84 2,222,234 +0.72(+0.78%)
Mar 28, 2011 92.42 92.82 92.12 92.12 2,414,605 -0.15(-0.16%)
Mar 25, 2011 92.87 92.96 92.13 92.27 2,750,593 -0.31(-0.33%)
Mar 24, 2011 92.61 92.98 91.89 92.58 2,596,984 +0.44(+0.48%)
Mar 23, 2011 90.62 92.66 90.60 92.14 3,978,431 +1.44(+1.59%)
Mar 22, 2011 90.96 91.48 90.41 90.70 2,067,367 -0.25(-0.27%)
Mar 21, 2011 91.69 91.80 90.86 90.95 3,576,928 +1.97(+2.21%)
Mar 18, 2011 89.72 90.10 88.53 88.98 4,828,820 +0.29(+0.33%)
Mar 17, 2011 88.59 88.97 88.05 88.69 3,582,709 +1.14(+1.30%)
Mar 16, 2011 89.06 89.24 86.91 87.55 6,392,169 -1.95(-2.18%)
Mar 15, 2011 88.49 90.09 88.27 89.50 5,276,775 -1.52(-1.67%)
Mar 14, 2011 91.21 91.21 89.90 91.02 3,550,524 -0.59(-0.64%)
Mar 11, 2011 89.71 92.05 89.71 91.61 3,513,711 +1.60(+1.78%)
Mar 10, 2011 92.32 92.32 90.00 90.01 5,098,834 -3.16(-3.39%)
Mar 09, 2011 93.52 93.74 92.58 93.17 2,118,433 -0.58(-0.62%)
Mar 08, 2011 92.37 94.16 92.30 93.75 3,624,359 +1.35(+1.46%)
Mar 07, 2011 92.58 93.55 92.02 92.40 3,792,165 +0.21(+0.23%)
Mar 04, 2011 92.71 93.29 91.35 92.19 2,772,720 -0.62(-0.67%)
Mar 03, 2011 91.85 93.40 91.85 92.81 3,061,274 +1.49(+1.63%)
Mar 02, 2011 90.24 92.20 90.24 91.32 2,809,498 +0.86(+0.95%)
Mar 01, 2011 92.19 92.35 90.44 90.46 4,008,060 -1.77(-1.92%)
Feb 28, 2011 91.90 92.64 91.10 92.23 4,797,334 +1.98(+2.19%)
Feb 25, 2011 89.75 90.67 89.69 90.25 2,859,485 +0.22(+0.24%)
Feb 24, 2011 90.43 90.73 89.27 90.03 3,996,068 -0.23(-0.25%)
Feb 23, 2011 92.57 92.58 89.87 90.26 5,361,308 -1.74(-1.89%)
Feb 22, 2011 92.73 93.65 91.82 92.00 5,032,295 -0.96(-1.03%)
Feb 18, 2011 92.73 92.97 92.05 92.96 3,435,166 +0.23(+0.25%)
Feb 17, 2011 92.14 92.96 92.02 92.73 3,134,112 +0.40(+0.43%)
Feb 16, 2011 91.46 92.95 91.45 92.33 3,906,440 +0.33(+0.36%)
Feb 15, 2011 91.52 92.14 91.00 92.00 2,971,859 +0.10(+0.11%)
Feb 14, 2011 91.72 92.30 91.72 91.90 3,418,920 +0.10(+0.11%)
Feb 11, 2011 90.34 91.95 90.06 91.80 3,410,002 +1.21(+1.34%)
Feb 10, 2011 90.24 90.68 89.96 90.59 2,787,469 -0.19(-0.21%)
Feb 09, 2011 89.47 90.84 89.65 90.78 4,786,503 +1.31(+1.46%)
Feb 08, 2011 88.97 89.50 88.78 89.47 2,708,539 +0.68(+0.77%)
Feb 07, 2011 88.17 89.25 87.81 88.79 2,621,662 +0.50(+0.57%)
Feb 04, 2011 87.92 88.39 87.65 88.29 1,973,857 +0.38(+0.43%)
Feb 03, 2011 87.82 88.27 87.55 87.91 1,982,132 +0.16(+0.18%)
Feb 02, 2011 87.68 88.45 87.68 87.75 2,892,511 -0.04(-0.05%)
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.