3M Co (NY: MMM )

198.28 USD -0.31 (-0.16%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 79.71 81.05 79.43 81.04 8,717,838 +3.80(+4.92%)
Nov 29, 2011 78.00 78.18 77.03 77.24 3,853,208 -0.48(-0.62%)
Nov 28, 2011 77.20 78.01 77.05 77.72 4,923,069 +1.59(+2.09%)
Nov 25, 2011 75.55 76.86 75.55 76.13 2,093,982 +0.59(+0.78%)
Nov 23, 2011 77.08 77.16 75.49 75.54 4,149,867 -2.29(-2.94%)
Nov 22, 2011 77.63 78.94 77.45 77.83 4,170,587 -0.56(-0.71%)
Nov 21, 2011 79.28 79.64 77.54 78.39 5,438,778 -2.15(-2.67%)
Nov 18, 2011 80.70 81.02 79.98 80.54 3,928,297 +0.11(+0.14%)
Nov 17, 2011 81.53 81.67 79.69 80.43 5,077,871 -1.44(-1.76%)
Nov 16, 2011 81.29 83.10 80.86 81.87 5,097,069 +0.00(+0.00%)
Nov 15, 2011 81.44 82.38 81.06 81.87 3,602,349 +0.00(+0.00%)
Nov 14, 2011 81.56 82.49 81.38 81.87 3,168,577 -0.42(-0.51%)
Nov 11, 2011 81.30 82.66 81.30 82.29 3,645,711 +1.97(+2.45%)
Nov 10, 2011 80.31 81.16 79.65 80.32 4,646,259 +1.32(+1.67%)
Nov 09, 2011 80.13 80.31 78.47 79.00 6,392,659 -2.83(-3.46%)
Nov 08, 2011 80.29 82.00 80.00 81.83 4,230,480 +2.14(+2.69%)
Nov 07, 2011 79.27 80.19 78.30 79.69 4,311,630 +0.39(+0.49%)
Nov 04, 2011 78.97 79.54 78.12 79.30 3,771,861 -0.34(-0.43%)
Nov 03, 2011 78.86 79.82 77.89 79.64 4,337,792 +1.58(+2.02%)
Nov 02, 2011 77.39 78.64 77.35 78.06 3,559,586 +1.53(+2.00%)
Nov 01, 2011 77.89 78.22 76.26 76.53 5,773,103 -2.49(-3.15%)
Oct 31, 2011 79.88 80.59 78.93 79.02 4,020,982 -1.98(-2.44%)
Oct 28, 2011 81.53 81.84 80.50 81.00 5,252,021 -0.41(-0.50%)
Oct 27, 2011 79.51 82.33 78.92 81.41 7,413,966 +4.39(+5.70%)
Oct 26, 2011 77.98 78.40 75.97 77.02 5,788,879 -0.02(-0.03%)
Oct 25, 2011 82.18 79.02 76.28 77.04 12,651,481 -5.14(-6.25%)
Oct 24, 2011 80.32 82.40 80.23 82.18 5,427,878 +1.70(+2.11%)
Oct 21, 2011 79.38 80.56 78.98 80.48 5,125,472 +1.80(+2.29%)
Oct 20, 2011 77.77 79.06 77.11 78.68 4,085,906 +0.98(+1.26%)
Oct 19, 2011 78.26 78.86 77.27 77.70 3,864,997 -0.66(-0.84%)
Oct 18, 2011 76.18 79.15 75.71 78.36 4,167,112 +2.48(+3.27%)
Oct 17, 2011 78.63 79.05 75.66 75.88 4,359,442 -3.01(-3.82%)
Oct 14, 2011 78.94 79.23 78.12 78.89 2,840,773 +1.09(+1.40%)
Oct 13, 2011 78.27 78.40 76.67 77.80 3,726,820 -0.56(-0.71%)
Oct 12, 2011 76.73 79.34 76.73 78.36 5,662,804 +1.94(+2.54%)
Oct 11, 2011 76.55 76.87 75.89 76.42 3,320,084 -0.30(-0.39%)
Oct 10, 2011 75.12 76.74 75.09 76.72 3,855,581 +2.90(+3.93%)
Oct 07, 2011 75.20 75.45 73.07 73.82 5,291,784 -0.83(-1.11%)
Oct 06, 2011 73.69 74.69 73.69 74.65 4,835,766 +2.12(+2.92%)
Oct 05, 2011 71.74 72.84 71.01 72.53 5,466,927 +0.52(+0.72%)
Oct 04, 2011 70.13 72.18 68.63 72.01 8,689,588 +1.08(+1.52%)
Oct 03, 2011 71.56 73.24 70.93 70.93 7,619,027 -0.86(-1.20%)
Sep 30, 2011 73.91 73.94 71.71 71.79 7,185,141 -2.74(-3.68%)
Sep 29, 2011 74.97 75.68 73.50 74.53 5,633,468 +0.93(+1.26%)
Sep 28, 2011 76.42 77.20 73.50 73.60 5,932,031 -2.68(-3.51%)
Sep 27, 2011 76.37 77.77 75.82 76.28 4,875,285 +1.09(+1.45%)
Sep 26, 2011 74.39 75.26 73.45 75.19 5,033,308 +1.20(+1.62%)
Sep 23, 2011 72.64 74.33 72.34 73.99 4,583,749 +1.09(+1.50%)
Sep 22, 2011 74.82 74.90 72.00 72.90 10,097,456 -3.44(-4.51%)
Sep 21, 2011 79.33 79.76 76.27 76.34 4,957,767 -2.87(-3.62%)
Sep 20, 2011 79.44 79.92 78.46 79.21 3,914,774 +0.00(+0.00%)
Sep 19, 2011 79.57 79.57 77.88 79.21 4,552,695 -1.32(-1.64%)
Sep 16, 2011 81.43 81.65 80.01 80.53 6,027,526 -0.10(-0.12%)
Sep 15, 2011 80.18 81.03 79.48 80.63 4,222,294 +1.19(+1.50%)
Sep 14, 2011 77.96 80.39 76.91 79.44 5,400,826 +1.63(+2.09%)
Sep 13, 2011 78.28 78.79 77.19 77.81 6,469,078 -0.41(-0.52%)
Sep 12, 2011 76.21 78.28 76.00 78.22 5,848,828 +1.57(+2.05%)
Sep 09, 2011 78.06 78.18 76.00 76.65 7,423,451 -2.61(-3.29%)
Sep 08, 2011 79.88 80.65 78.78 79.26 4,722,129 -1.31(-1.63%)
Sep 07, 2011 79.36 80.64 78.66 80.57 5,213,710 +2.49(+3.19%)
Sep 06, 2011 77.44 78.26 76.70 78.08 5,212,879 -1.27(-1.60%)
Sep 02, 2011 80.02 80.33 78.92 79.35 4,391,281 -2.26(-2.77%)
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.