3M Co (NY: MMM )

201.19 USD +0.31 (+0.15%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 241.64 242.28 235.40 235.51 2,460,338 -5.27(-2.19%)
Feb 27, 2018 244.61 244.67 240.72 240.78 1,778,154 -3.36(-1.38%)
Feb 26, 2018 244.86 237.02 244.14 3,086,284 +7.12(+3.00%)
Feb 23, 2018 236.85 237.89 234.39 237.02 1,616,681 +1.02(+0.43%)
Feb 22, 2018 236.00 2,278,118 +3.82(+1.65%)
Feb 21, 2018 234.71 237.86 232.10 232.18 2,549,629 -2.89(-1.23%)
Feb 20, 2018 234.54 236.67 233.91 235.07 2,675,886 -1.60(-0.68%)
Feb 16, 2018 236.67 236.67 236.67 0 +1.80(+0.77%)
Feb 15, 2018 233.31 234.90 231.49 234.87 2,127,246 +2.87(+1.24%)
Feb 14, 2018 229.45 232.87 228.69 232.00 2,336,990 +0.64(+0.28%)
Feb 13, 2018 229.71 231.97 228.93 231.36 2,523,388 +2.17(+0.95%)
Feb 12, 2018 227.49 230.38 226.10 229.19 3,290,116 +3.98(+1.77%)
Feb 09, 2018 224.61 226.96 218.18 225.21 4,518,613 +2.32(+1.04%)
Feb 08, 2018 233.16 233.31 222.65 222.89 3,610,753 -10.30(-4.42%)
Feb 07, 2018 233.19 237.52 232.82 233.19 2,878,458 -0.44(-0.19%)
Feb 06, 2018 227.51 234.57 226.81 233.63 5,107,923 -0.15(-0.06%)
Feb 05, 2018 243.50 244.40 226.01 233.78 6,529,079 -11.39(-4.65%)
Feb 02, 2018 246.43 248.75 244.88 245.17 3,925,658 -2.77(-1.12%)
Feb 01, 2018 247.44 250.09 246.18 247.94 2,665,398 -2.56(-1.02%)
Jan 31, 2018 251.49 253.13 249.60 250.50 3,135,913 -1.04(-0.41%)
Jan 30, 2018 255.60 255.69 251.41 251.54 2,412,612 -4.47(-1.75%)
Jan 29, 2018 258.51 259.34 255.97 256.01 2,306,282 -2.62(-1.01%)
Jan 26, 2018 253.43 259.77 253.39 258.63 3,730,628 +6.27(+2.48%)
Jan 25, 2018 250.00 254.80 247.10 252.36 3,507,119 +4.67(+1.89%)
Jan 24, 2018 247.99 248.54 246.25 247.69 3,381,635 +1.38(+0.56%)
Jan 23, 2018 246.91 247.26 245.12 246.31 1,822,575 -0.99(-0.40%)
Jan 22, 2018 247.13 247.89 245.08 247.30 1,660,446 -0.88(-0.35%)
Jan 19, 2018 246.63 248.50 245.60 248.18 2,013,467 +2.27(+0.92%)
Jan 18, 2018 248.13 249.00 244.92 245.91 2,233,417 -2.20(-0.89%)
Jan 17, 2018 246.85 248.53 245.80 248.11 2,519,000 +3.37(+1.38%)
Jan 16, 2018 245.30 247.19 243.83 244.74 2,400,310 +0.27(+0.11%)
Jan 12, 2018 244.47 244.47 244.47 0 +2.16(+0.89%)
Jan 11, 2018 240.74 242.34 239.75 242.31 1,487,650 +1.17(+0.49%)
Jan 10, 2018 241.00 242.57 240.03 241.14 1,640,853 -0.14(-0.06%)
Jan 09, 2018 239.60 241.78 239.34 241.28 1,695,114 +1.49(+0.62%)
Jan 08, 2018 239.38 240.94 239.18 239.79 1,869,025 -0.78(-0.32%)
Jan 05, 2018 238.65 240.90 237.74 240.57 1,835,909 +1.86(+0.78%)
Jan 04, 2018 237.00 239.44 236.47 238.71 2,243,101 +3.08(+1.31%)
Jan 03, 2018 235.07 235.73 233.29 235.63 2,193,711 -0.01(-0.00%)
Jan 02, 2018 235.78 237.07 232.80 235.64 2,930,951 +0.27(+0.11%)
Dec 29, 2017 235.37 235.37 235.37 0 -0.35(-0.15%)
Dec 28, 2017 236.94 237.08 235.28 235.72 1,189,714 -0.48(-0.20%)
Dec 27, 2017 235.52 236.47 234.84 236.20 970,508 +0.75(+0.32%)
Dec 26, 2017 235.08 236.28 235.03 235.45 789,090 +0.72(+0.31%)
Dec 22, 2017 235.36 236.08 234.28 234.73 1,280,557 -0.05(-0.02%)
Dec 21, 2017 236.00 237.00 234.41 234.78 2,240,446 -2.14(-0.90%)
Dec 20, 2017 238.20 238.47 236.49 236.92 1,621,638 -1.47(-0.62%)
Dec 19, 2017 239.47 239.74 236.90 238.39 1,868,916 -0.03(-0.01%)
Dec 18, 2017 238.58 240.01 237.15 238.42 2,237,313 +0.42(+0.18%)
Dec 15, 2017 239.19 239.68 237.65 238.00 4,518,734 -0.08(-0.03%)
Dec 14, 2017 240.32 240.80 237.81 238.08 1,984,720 -1.03(-0.43%)
Dec 13, 2017 236.91 239.59 236.63 239.11 2,706,963 +2.53(+1.07%)
Dec 12, 2017 236.58 241.68 236.12 236.58 2,765,387 -2.72(-1.14%)
Dec 11, 2017 239.19 240.21 237.86 239.30 1,742,882 +1.17(+0.49%)
Dec 08, 2017 240.00 241.01 237.49 238.13 1,999,835 -2.17(-0.90%)
Dec 07, 2017 238.45 241.29 237.96 240.30 1,367,270 +1.63(+0.68%)
Dec 06, 2017 240.33 241.08 236.97 238.67 1,921,068 +0.41(+0.17%)
Dec 05, 2017 240.22 240.26 237.86 238.26 1,543,609 -1.00(-0.42%)
Dec 04, 2017 243.88 238.51 239.26 2,468,747 -1.89(-0.78%)
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.