3M Co (NY: MMM )

197.26 USD +0.51 (+0.26%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 178.57 178.57 178.57 0 +0.16(+0.09%)
Dec 29, 2016 178.29 179.14 178.03 178.41 1,101,983 +0.33(+0.19%)
Dec 28, 2016 178.88 179.45 178.02 178.08 1,287,918 -0.84(-0.47%)
Dec 27, 2016 178.66 179.20 178.57 178.92 651,000 +0.17(+0.10%)
Dec 23, 2016 178.75 178.75 178.75 0 -0.45(-0.25%)
Dec 22, 2016 178.89 179.46 177.98 179.20 1,225,630 +0.77(+0.43%)
Dec 21, 2016 178.60 179.53 178.42 178.43 1,556,047 -0.22(-0.12%)
Dec 20, 2016 178.34 179.33 178.06 178.65 1,378,216 +0.49(+0.28%)
Dec 19, 2016 177.61 178.67 177.32 178.16 1,381,974 +0.71(+0.40%)
Dec 16, 2016 176.56 178.50 176.55 177.45 3,889,730 +1.43(+0.81%)
Dec 15, 2016 177.26 177.58 175.05 176.02 2,055,199 -0.58(-0.33%)
Dec 14, 2016 179.16 179.39 176.41 176.60 2,234,172 -2.23(-1.25%)
Dec 13, 2016 179.57 180.06 176.77 178.83 2,665,508 -0.81(-0.45%)
Dec 12, 2016 178.25 179.81 177.57 179.64 2,294,570 +1.15(+0.64%)
Dec 09, 2016 175.36 178.87 175.30 178.49 2,650,644 +2.61(+1.48%)
Dec 08, 2016 176.08 176.35 174.77 175.88 1,788,382 -0.17(-0.10%)
Dec 07, 2016 172.38 176.06 171.97 176.05 3,164,316 +4.25(+2.47%)
Dec 06, 2016 171.82 172.03 171.23 171.80 1,467,535 +0.18(+0.10%)
Dec 05, 2016 172.63 172.95 171.09 171.62 2,181,277 -0.81(-0.47%)
Dec 02, 2016 172.53 173.69 172.24 172.43 1,871,524 -0.20(-0.12%)
Dec 01, 2016 171.64 172.74 171.45 172.63 1,756,890 +0.89(+0.52%)
Nov 30, 2016 172.20 173.19 171.59 171.74 2,595,787 -1.03(-0.60%)
Nov 29, 2016 172.54 173.29 172.15 172.77 1,483,189 +0.27(+0.16%)
Nov 28, 2016 173.56 173.77 172.27 172.50 1,674,618 -0.99(-0.57%)
Nov 25, 2016 172.21 173.99 172.21 173.49 945,845 +1.24(+0.72%)
Nov 23, 2016 172.25 172.25 172.25 0 +0.34(+0.20%)
Nov 22, 2016 171.67 172.08 171.28 171.91 1,553,303 +0.39(+0.23%)
Nov 21, 2016 171.42 171.98 170.72 171.52 1,993,636 -1.44(-0.83%)
Nov 18, 2016 172.51 173.28 172.29 172.96 1,711,068 +0.19(+0.11%)
Nov 17, 2016 172.01 173.25 172.01 172.77 1,783,744 +0.76(+0.44%)
Nov 16, 2016 173.13 173.23 171.57 172.01 2,022,623 -2.23(-1.28%)
Nov 15, 2016 173.16 174.25 171.91 174.24 2,177,504 +1.33(+0.77%)
Nov 14, 2016 175.23 175.51 171.90 172.91 2,607,032 -2.17(-1.24%)
Nov 11, 2016 174.05 175.13 173.73 175.08 1,868,162 +0.80(+0.46%)
Nov 10, 2016 170.16 174.67 169.79 174.28 3,280,034 +3.89(+2.28%)
Nov 09, 2016 165.84 171.00 165.84 170.39 3,659,314 -0.64(-0.37%)
Nov 08, 2016 169.90 172.05 169.78 171.03 1,956,047 +1.29(+0.76%)
Nov 07, 2016 168.15 169.89 167.98 169.74 1,926,776 +3.26(+1.96%)
Nov 04, 2016 167.21 167.85 166.42 166.48 1,927,527 -0.35(-0.21%)
Nov 03, 2016 166.14 167.64 165.26 166.83 2,504,984 +1.10(+0.66%)
Nov 02, 2016 164.70 166.37 163.91 165.73 2,233,414 +1.48(+0.90%)
Nov 01, 2016 165.40 165.81 163.85 164.25 2,455,784 -1.05(-0.64%)
Oct 31, 2016 166.46 166.54 165.18 165.30 2,289,132 -0.47(-0.28%)
Oct 28, 2016 166.55 167.18 165.14 165.77 1,934,281 +0.01(+0.01%)
Oct 27, 2016 166.87 166.95 165.28 165.76 1,486,327 -0.75(-0.45%)
Oct 26, 2016 165.69 167.79 165.41 166.51 2,174,852 +0.28(+0.17%)
Oct 25, 2016 169.47 169.89 165.11 166.23 3,826,056 -5.04(-2.94%)
Oct 24, 2016 172.65 173.44 170.90 171.27 2,668,093 +1.77(+1.04%)
Oct 21, 2016 168.11 169.56 167.72 169.50 2,013,555 -0.36(-0.21%)
Oct 20, 2016 169.57 170.33 168.99 169.86 1,210,539 -0.05(-0.03%)
Oct 19, 2016 170.80 170.94 169.66 169.91 1,164,213 -0.04(-0.02%)
Oct 18, 2016 171.68 171.91 169.84 169.95 1,185,565 -0.26(-0.15%)
Oct 17, 2016 170.54 171.09 169.94 170.21 1,229,184 -0.12(-0.07%)
Oct 14, 2016 170.99 171.39 170.30 170.33 1,512,376 +0.31(+0.18%)
Oct 13, 2016 168.87 170.31 168.46 170.02 1,919,715 +0.30(+0.18%)
Oct 12, 2016 169.60 170.18 168.89 169.72 1,554,146 +0.04(+0.02%)
Oct 11, 2016 170.24 170.47 168.69 169.68 1,998,726 -1.46(-0.85%)
Oct 10, 2016 171.84 172.75 170.94 171.14 1,936,639 -0.19(-0.11%)
Oct 07, 2016 171.90 171.94 170.04 171.33 2,249,588 -0.31(-0.18%)
Oct 06, 2016 171.93 172.28 170.60 171.64 2,273,400 -0.75(-0.44%)
Oct 05, 2016 171.66 172.56 171.34 172.39 2,305,546 +0.71(+0.41%)
Oct 04, 2016 174.59 174.97 171.20 171.68 3,166,931 -3.36(-1.92%)
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.