3M Co (NY: MMM )

176.74 USD +0.57 (+0.32%)
Streaming Delayed Price Updated: 12:58 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 155.00 155.30 154.07 154.30 2,561,158 +0.35(+0.23%)
Jun 29, 2015 155.92 156.44 153.92 153.95 2,474,876 -3.14(-2.00%)
Jun 26, 2015 156.16 157.99 155.93 157.09 2,625,489 +1.17(+0.75%)
Jun 25, 2015 157.85 158.29 155.92 155.92 2,564,048 -1.62(-1.03%)
Jun 24, 2015 159.68 159.96 157.54 157.54 2,862,870 -2.30(-1.44%)
Jun 23, 2015 160.41 160.87 159.51 159.84 2,286,400 +0.16(+0.10%)
Jun 22, 2015 159.85 160.70 159.45 159.68 1,447,412 +0.73(+0.46%)
Jun 19, 2015 159.36 159.88 158.94 158.95 3,287,179 -0.67(-0.42%)
Jun 18, 2015 157.59 160.24 157.38 159.62 2,528,893 +2.67(+1.70%)
Jun 17, 2015 156.60 157.59 155.75 156.95 1,839,387 +0.46(+0.29%)
Jun 16, 2015 155.49 157.04 155.37 156.49 1,729,688 +0.62(+0.40%)
Jun 15, 2015 157.08 157.32 155.39 155.87 2,353,009 -2.17(-1.37%)
Jun 12, 2015 159.85 159.99 157.92 158.04 1,910,513 -1.82(-1.14%)
Jun 11, 2015 159.12 160.36 159.00 159.86 1,854,228 +0.82(+0.52%)
Jun 10, 2015 156.95 159.57 156.95 159.04 1,758,925 +2.06(+1.31%)
Jun 09, 2015 156.85 158.26 156.72 156.98 1,810,752 +0.39(+0.25%)
Jun 08, 2015 156.50 157.41 156.30 156.59 1,608,614 -0.49(-0.31%)
Jun 05, 2015 157.50 157.97 156.97 157.08 2,314,771 -1.27(-0.80%)
Jun 04, 2015 159.51 160.38 158.09 158.35 2,237,628 -1.81(-1.13%)
Jun 03, 2015 159.61 160.49 158.98 160.16 2,074,495 +1.08(+0.68%)
Jun 02, 2015 158.28 159.88 157.95 159.08 2,481,192 +0.10(+0.06%)
Jun 01, 2015 159.10 159.76 158.57 158.98 1,906,559 -0.10(-0.06%)
May 29, 2015 160.44 160.79 158.74 159.08 2,880,519 -1.79(-1.11%)
May 28, 2015 160.35 160.89 159.61 160.87 1,578,079 -0.15(-0.09%)
May 27, 2015 159.82 161.31 159.58 161.02 2,625,930 +1.43(+0.90%)
May 26, 2015 160.98 161.32 159.04 159.59 2,471,109 -1.39(-0.86%)
May 22, 2015 161.99 160.98 160.98 160.98 1,822,700 -1.08(-0.67%)
May 21, 2015 161.90 162.35 161.80 162.06 2,401,689 +0.16(+0.10%)
May 20, 2015 162.42 163.07 161.84 161.90 1,978,568 -1.22(-0.75%)
May 19, 2015 163.07 163.59 162.55 163.12 2,075,994 +0.25(+0.15%)
May 18, 2015 163.00 163.59 162.31 162.87 1,748,384 -0.43(-0.26%)
May 15, 2015 163.15 163.77 162.65 163.30 1,923,774 +0.15(+0.09%)
May 14, 2015 162.09 163.30 161.80 163.15 2,462,334 +1.84(+1.14%)
May 13, 2015 160.43 161.74 160.36 161.31 2,587,809 +1.24(+0.77%)
May 12, 2015 158.71 160.40 158.01 160.07 1,864,809 +0.17(+0.11%)
May 11, 2015 160.26 161.00 159.80 159.90 1,708,711 -0.70(-0.44%)
May 08, 2015 160.25 161.40 160.06 160.60 2,025,537 +1.99(+1.25%)
May 07, 2015 157.23 159.20 157.23 158.61 2,112,923 +0.97(+0.62%)
May 06, 2015 157.92 159.08 156.55 157.64 2,203,122 -0.27(-0.17%)
May 05, 2015 158.86 159.45 157.41 157.91 1,947,744 -1.11(-0.70%)
May 04, 2015 158.40 159.84 157.88 159.02 2,240,314 +1.34(+0.85%)
May 01, 2015 156.79 158.09 156.79 157.68 2,160,149 +1.29(+0.82%)
Apr 30, 2015 156.82 157.91 156.01 156.39 3,510,160 -0.58(-0.37%)
Apr 29, 2015 157.42 157.93 156.18 156.97 3,078,628 -1.36(-0.86%)
Apr 28, 2015 157.69 158.36 156.18 158.33 3,387,920 +0.35(+0.22%)
Apr 27, 2015 159.48 160.07 157.81 157.98 3,448,755 -1.01(-0.64%)
Apr 24, 2015 159.81 159.81 157.85 158.99 3,043,484 -0.67(-0.42%)
Apr 23, 2015 159.54 161.45 158.61 159.66 5,703,915 -5.01(-3.04%)
Apr 22, 2015 163.81 164.89 162.57 164.67 2,228,828 +0.67(+0.41%)
Apr 21, 2015 165.65 165.70 163.62 164.00 1,970,534 -0.51(-0.31%)
Apr 20, 2015 163.00 165.39 162.73 164.51 2,394,137 +2.80(+1.73%)
Apr 17, 2015 164.53 164.54 161.13 161.71 3,063,509 -4.18(-2.52%)
Apr 16, 2015 165.73 166.65 165.10 165.89 1,662,831 -0.55(-0.33%)
Apr 15, 2015 166.72 167.34 165.86 166.44 1,995,871 +0.45(+0.27%)
Apr 14, 2015 165.32 166.48 164.17 165.99 1,915,188 +0.15(+0.09%)
Apr 13, 2015 166.76 167.36 165.60 165.84 1,860,416 -1.23(-0.74%)
Apr 10, 2015 167.50 167.70 166.22 167.07 1,501,941 +0.28(+0.17%)
Apr 09, 2015 166.25 167.18 165.08 166.79 1,680,624 +0.52(+0.31%)
Apr 08, 2015 166.21 167.22 165.21 166.27 1,754,434 +0.06(+0.04%)
Apr 07, 2015 165.40 167.57 165.28 166.21 2,479,504 +0.73(+0.44%)
Apr 06, 2015 161.66 165.99 161.40 165.48 2,560,334 +2.68(+1.65%)
Apr 02, 2015 163.38 162.80 162.80 162.80 1,852,600 +0.28(+0.17%)
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.