3M Co (NY: MMM )

198.31 USD +0.83 (+0.42%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 88.02 88.30 87.44 87.79 3,995,188 -0.13(-0.15%)
Jan 31, 2011 87.93 88.19 87.31 87.92 4,116,491 +0.48(+0.55%)
Jan 28, 2011 89.43 89.69 87.25 87.44 4,927,454 -1.75(-1.96%)
Jan 27, 2011 89.20 90.29 89.02 89.19 3,282,353 -0.38(-0.42%)
Jan 26, 2011 88.58 89.72 88.43 89.57 4,097,853 +1.07(+1.21%)
Jan 25, 2011 89.40 89.50 87.20 88.50 7,480,849 -1.82(-2.02%)
Jan 24, 2011 89.21 90.50 89.06 90.32 6,319,549 +1.03(+1.15%)
Jan 21, 2011 88.66 89.39 88.37 89.29 3,911,376 +1.25(+1.42%)
Jan 20, 2011 87.86 88.38 87.25 88.04 2,167,996 +0.08(+0.09%)
Jan 19, 2011 88.25 88.74 87.66 87.96 2,302,202 -0.18(-0.20%)
Jan 18, 2011 87.84 88.50 87.71 88.14 2,323,674 +0.04(+0.05%)
Jan 14, 2011 87.74 88.11 87.45 88.10 2,094,220 +0.06(+0.07%)
Jan 13, 2011 88.47 88.87 87.76 88.04 2,351,899 -0.62(-0.70%)
Jan 12, 2011 88.02 88.76 87.92 88.66 2,732,857 +0.92(+1.05%)
Jan 11, 2011 87.33 88.34 87.33 87.74 3,025,865 +0.59(+0.68%)
Jan 10, 2011 85.72 87.33 85.72 87.15 3,475,188 +0.92(+1.07%)
Jan 07, 2011 86.55 87.31 85.95 86.23 3,355,467 +0.03(+0.04%)
Jan 06, 2011 86.86 87.19 85.63 86.20 3,452,976 -0.47(-0.54%)
Jan 05, 2011 86.29 87.90 86.12 86.67 4,081,543 +0.00(+0.00%)
Jan 04, 2011 87.00 87.28 86.28 86.67 2,644,054 -0.12(-0.14%)
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.