3M Co (NY: MMM )

198.69 USD +1.21 (+0.61%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 89.81 91.51 89.55 90.99 4,933,800 +1.63(+1.82%)
Aug 30, 2007 88.40 89.99 88.08 89.36 3,543,900 +0.60(+0.68%)
Aug 29, 2007 88.05 88.85 87.51 88.76 2,763,300 +1.14(+1.30%)
Aug 28, 2007 88.59 89.49 87.59 87.62 3,174,800 -1.08(-1.22%)
Aug 27, 2007 88.80 89.27 87.95 88.70 2,182,400 -0.45(-0.50%)
Aug 24, 2007 88.50 89.15 88.00 89.15 2,987,400 +0.40(+0.45%)
Aug 23, 2007 89.34 89.34 88.22 88.75 2,714,500 -0.32(-0.36%)
Aug 22, 2007 88.52 89.58 88.05 89.07 3,059,800 +0.61(+0.69%)
Aug 21, 2007 88.10 88.74 87.65 88.46 3,081,700 +0.19(+0.22%)
Aug 20, 2007 87.55 88.84 87.40 88.27 3,214,900 +0.44(+0.50%)
Aug 17, 2007 87.00 89.11 86.03 87.83 6,135,100 +2.43(+2.85%)
Aug 16, 2007 83.21 86.28 83.21 85.40 6,718,500 +0.34(+0.40%)
Aug 15, 2007 84.94 86.43 84.93 85.06 3,913,342 -0.70(-0.82%)
Aug 14, 2007 86.27 86.76 85.39 85.76 3,468,496 -0.49(-0.57%)
Aug 13, 2007 87.16 87.16 85.75 86.25 3,126,700 +0.28(+0.33%)
Aug 10, 2007 86.36 86.69 84.76 85.97 5,859,688 -0.89(-1.02%)
Aug 09, 2007 87.90 88.13 86.77 86.86 5,069,600 -1.29(-1.46%)
Aug 08, 2007 87.90 88.57 86.99 88.15 4,756,172 +0.12(+0.14%)
Aug 07, 2007 86.96 88.71 86.95 88.03 4,512,152 +0.26(+0.30%)
Aug 06, 2007 87.70 88.37 86.61 87.77 5,717,746 +0.21(+0.24%)
Aug 03, 2007 88.39 89.15 87.51 87.56 5,021,361 -1.56(-1.75%)
Aug 02, 2007 89.06 89.46 88.40 89.12 3,854,229 +0.05(+0.06%)
Aug 01, 2007 88.94 89.47 87.75 89.07 5,677,274 +0.15(+0.17%)
Jul 31, 2007 89.46 90.48 88.78 88.92 5,724,563 -1.26(-1.40%)
Jul 30, 2007 90.18 90.90 89.77 90.18 4,845,749 +0.13(+0.14%)
Jul 27, 2007 90.40 92.00 90.05 90.05 6,248,701 +0.00(+0.00%)
Jul 26, 2007 89.62 91.91 88.74 90.05 7,577,630 +0.43(+0.48%)
Jul 25, 2007 90.24 90.29 88.04 89.62 5,098,140 -0.07(-0.08%)
Jul 24, 2007 90.54 91.23 89.35 89.69 3,644,302 -1.18(-1.30%)
Jul 23, 2007 90.61 91.42 90.35 90.87 2,767,232 +0.66(+0.73%)
Jul 20, 2007 90.50 91.41 88.60 90.21 5,109,454 -0.96(-1.05%)
Jul 19, 2007 91.80 91.95 90.41 91.17 2,788,500 -0.31(-0.34%)
Jul 18, 2007 91.10 91.96 91.00 91.48 4,352,500 +0.40(+0.44%)
Jul 17, 2007 91.44 91.68 90.59 91.08 2,550,100 +0.21(+0.23%)
Jul 16, 2007 90.63 92.32 89.83 90.87 4,584,100 +0.65(+0.72%)
Jul 13, 2007 89.58 90.24 89.40 90.22 3,609,700 +0.29(+0.32%)
Jul 12, 2007 87.67 89.96 87.60 89.93 4,195,000 +2.05(+2.33%)
Jul 11, 2007 87.22 88.27 87.07 87.88 2,567,600 +0.66(+0.76%)
Jul 10, 2007 87.94 88.36 87.17 87.22 3,430,700 -0.89(-1.01%)
Jul 09, 2007 87.97 88.57 87.90 88.11 2,323,589 +0.00(+0.00%)
Jul 06, 2007 87.95 88.81 87.56 88.11 2,009,300 +0.35(+0.40%)
Jul 05, 2007 87.68 88.40 87.38 87.76 1,886,000 -0.18(-0.20%)
Jul 03, 2007 88.00 88.18 87.54 87.94 1,053,200 -0.06(-0.07%)
Jul 02, 2007 86.79 88.00 87.13 88.00 2,407,300 +1.21(+1.39%)
Jun 29, 2007 87.10 87.86 86.22 86.79 3,322,050 -0.06(-0.07%)
Jun 28, 2007 87.00 87.27 86.49 86.85 2,342,400 -0.28(-0.32%)
Jun 27, 2007 85.82 87.23 85.77 87.13 3,255,900 +1.05(+1.22%)
Jun 26, 2007 86.25 87.00 85.90 86.08 3,034,402 -0.17(-0.20%)
Jun 25, 2007 86.44 87.72 85.86 86.25 2,879,300 -0.18(-0.21%)
Jun 22, 2007 86.56 87.41 86.13 86.43 4,802,382 -0.98(-1.12%)
Jun 21, 2007 87.08 87.82 86.12 87.41 2,723,400 +0.33(+0.38%)
Jun 20, 2007 87.97 88.30 86.99 87.08 2,891,000 -0.74(-0.84%)
Jun 19, 2007 87.43 87.93 86.92 87.82 2,348,100 +0.20(+0.23%)
Jun 18, 2007 87.68 88.03 86.82 87.62 2,789,900 -0.05(-0.06%)
Jun 15, 2007 87.58 88.49 87.52 87.67 4,520,800 +0.25(+0.29%)
Jun 14, 2007 87.07 87.87 86.92 87.42 2,881,100 +0.23(+0.26%)
Jun 13, 2007 85.70 87.25 85.02 87.19 4,541,400 +2.15(+2.53%)
Jun 12, 2007 85.30 85.71 84.40 85.04 3,425,700 -0.26(-0.30%)
Jun 11, 2007 85.94 85.98 85.17 85.30 2,917,200 -0.64(-0.74%)
Jun 08, 2007 84.88 86.00 84.55 85.94 3,602,500 +1.06(+1.25%)
Jun 07, 2007 86.62 86.91 84.42 84.88 4,791,320 -1.74(-2.01%)
Jun 06, 2007 87.46 87.47 86.29 86.62 3,008,300 -0.84(-0.96%)
Jun 05, 2007 88.07 88.35 87.23 87.46 2,529,262 -0.61(-0.69%)
Jun 04, 2007 88.43 88.43 87.56 88.07 2,319,999 -0.36(-0.41%)
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.