3M Co (NY: MMM )

197.09 USD +0.34 (+0.17%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 194.03 195.54 191.44 195.02 4,710,476 +0.63(+0.32%)
Apr 30, 2018 196.96 198.34 194.18 194.39 4,008,740 -1.73(-0.88%)
Apr 27, 2018 196.77 197.11 194.40 196.12 3,354,762 -0.97(-0.49%)
Apr 26, 2018 198.68 199.63 196.17 197.09 4,124,117 -1.75(-0.88%)
Apr 25, 2018 201.10 201.75 197.01 198.84 6,205,364 -2.29(-1.14%)
Apr 24, 2018 206.50 206.50 196.89 201.13 11,670,824 -14.75(-6.83%)
Apr 23, 2018 218.02 218.73 214.75 215.88 2,520,557 -1.87(-0.86%)
Apr 20, 2018 218.41 220.28 216.74 217.75 2,634,318 -1.10(-0.50%)
Apr 19, 2018 218.04 219.30 217.03 218.85 1,453,121 -0.67(-0.31%)
Apr 18, 2018 220.39 221.01 219.16 219.52 1,599,252 -0.57(-0.26%)
Apr 17, 2018 219.15 221.69 218.74 220.09 1,853,521 +2.39(+1.10%)
Apr 16, 2018 217.20 219.27 216.59 217.70 2,060,517 +2.18(+1.01%)
Apr 13, 2018 218.09 218.68 214.46 215.52 2,034,539 -0.90(-0.42%)
Apr 12, 2018 215.72 217.68 215.05 216.42 2,292,869 +2.09(+0.98%)
Apr 11, 2018 214.20 215.89 213.50 214.33 1,819,676 -2.65(-1.22%)
Apr 10, 2018 215.32 218.71 215.23 216.98 2,877,276 +4.17(+1.96%)
Apr 09, 2018 213.75 216.86 212.40 212.81 2,186,052 +0.56(+0.26%)
Apr 06, 2018 217.40 218.85 211.00 212.25 2,503,915 -6.42(-2.94%)
Apr 05, 2018 218.64 220.31 216.56 218.67 2,879,902 +1.11(+0.51%)
Apr 04, 2018 212.39 217.92 211.12 217.56 2,488,876 +1.23(+0.57%)
Apr 03, 2018 213.00 216.46 210.93 216.33 3,006,725 +3.71(+1.74%)
Apr 02, 2018 218.05 218.72 209.47 212.62 3,840,818 -6.90(-3.14%)
Mar 29, 2018 219.52 219.52 219.52 0 +2.98(+1.38%)
Mar 28, 2018 217.23 219.66 214.91 216.54 2,522,861 +0.67(+0.31%)
Mar 27, 2018 221.02 221.86 214.73 215.87 2,696,650 -4.37(-1.98%)
Mar 26, 2018 217.86 220.80 215.18 220.24 3,573,985 +4.88(+2.27%)
Mar 23, 2018 223.50 224.27 215.27 215.36 4,221,155 -7.81(-3.50%)
Mar 22, 2018 232.04 232.12 222.80 223.17 4,294,582 -10.97(-4.69%)
Mar 21, 2018 233.00 237.22 232.31 234.14 1,588,258 +1.69(+0.73%)
Mar 20, 2018 232.12 234.39 231.58 232.45 1,727,967 +0.89(+0.38%)
Mar 19, 2018 236.01 236.33 230.26 231.56 2,621,661 -5.66(-2.39%)
Mar 16, 2018 235.67 238.17 235.67 237.22 4,858,043 +1.35(+0.57%)
Mar 15, 2018 235.22 238.08 234.20 235.87 1,770,516 +1.58(+0.67%)
Mar 14, 2018 238.80 239.32 233.85 234.29 2,239,704 -3.28(-1.38%)
Mar 13, 2018 240.90 242.97 236.89 237.57 2,009,864 -2.23(-0.93%)
Mar 12, 2018 242.10 243.10 239.30 239.80 2,151,266 -1.55(-0.64%)
Mar 09, 2018 238.00 241.37 236.17 241.35 1,840,871 +5.01(+2.12%)
Mar 08, 2018 236.35 237.69 234.12 236.34 1,917,863 +0.77(+0.33%)
Mar 07, 2018 236.22 235.57 2,212,815 +1.91(+0.82%)
Mar 06, 2018 234.05 235.92 230.80 233.66 2,088,353 +0.85(+0.37%)
Mar 05, 2018 230.00 233.71 228.53 232.81 2,234,993 +2.44(+1.06%)
Mar 02, 2018 229.75 231.27 226.33 230.37 2,912,828 -0.97(-0.42%)
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.