3M Co (NY: MMM )

198.63 USD +1.15 (+0.58%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 243.45 237.69 243.14 3,999,842 +5.13(+2.16%)
Nov 29, 2017 236.05 238.19 235.64 238.01 1,754,389 +2.38(+1.01%)
Nov 28, 2017 234.12 235.94 233.38 235.63 1,871,199 +1.63(+0.70%)
Nov 27, 2017 231.75 234.53 231.13 234.00 1,780,831 +2.62(+1.13%)
Nov 24, 2017 232.03 232.04 230.81 231.38 659,116 -0.20(-0.09%)
Nov 22, 2017 233.06 233.86 231.40 231.58 1,371,820 -2.51(-1.07%)
Nov 21, 2017 232.21 235.71 232.21 234.09 2,122,612 +2.60(+1.12%)
Nov 20, 2017 229.90 233.59 229.55 231.49 1,699,606 +2.13(+0.93%)
Nov 17, 2017 228.43 229.92 227.74 229.36 1,741,844 -0.06(-0.03%)
Nov 16, 2017 227.79 229.99 227.79 229.42 1,225,143 +2.02(+0.89%)
Nov 15, 2017 228.07 228.51 226.04 227.40 1,511,932 -1.93(-0.84%)
Nov 14, 2017 228.14 229.96 226.75 229.33 1,393,163 +1.11(+0.49%)
Nov 13, 2017 226.73 228.43 226.26 228.22 1,765,222 +0.77(+0.34%)
Nov 10, 2017 227.47 228.44 226.16 227.45 1,295,822 -0.94(-0.41%)
Nov 09, 2017 228.54 229.40 227.05 228.39 1,575,764 -1.44(-0.63%)
Nov 08, 2017 229.84 230.65 229.38 229.83 1,510,221 -0.22(-0.10%)
Nov 07, 2017 230.38 230.77 229.14 230.05 1,553,530 -0.26(-0.11%)
Nov 06, 2017 232.22 232.63 230.15 230.31 1,334,683 -1.91(-0.82%)
Nov 03, 2017 231.56 232.58 230.92 232.22 1,582,704 -0.01(-0.00%)
Nov 02, 2017 230.24 232.80 229.55 232.23 1,609,472 +2.05(+0.89%)
Nov 01, 2017 231.00 231.76 229.11 230.18 1,389,916 -0.01(-0.00%)
Oct 31, 2017 231.38 231.60 229.81 230.19 1,908,157 -0.83(-0.36%)
Oct 30, 2017 233.66 233.66 230.64 231.02 2,722,556 -3.72(-1.58%)
Oct 27, 2017 234.23 234.95 232.55 234.74 2,000,365 +1.80(+0.77%)
Oct 26, 2017 238.26 238.80 232.31 232.94 3,384,766 -4.74(-1.99%)
Oct 25, 2017 235.01 237.94 233.94 237.68 4,114,532 +3.03(+1.29%)
Oct 24, 2017 229.00 238.90 228.99 234.65 6,508,211 +13.10(+5.91%)
Oct 23, 2017 221.76 222.78 221.20 221.55 2,161,297 +0.23(+0.10%)
Oct 20, 2017 219.95 221.32 219.19 221.32 1,647,816 +2.08(+0.95%)
Oct 19, 2017 218.49 219.25 217.47 219.24 1,368,700 +0.97(+0.44%)
Oct 18, 2017 217.52 218.64 217.37 218.27 1,413,913 +0.52(+0.24%)
Oct 17, 2017 218.49 218.72 216.47 217.75 2,150,810 -0.97(-0.44%)
Oct 16, 2017 217.70 218.73 217.20 218.72 1,185,228 +1.00(+0.46%)
Oct 13, 2017 218.83 219.76 216.80 217.72 1,461,703 +0.13(+0.06%)
Oct 12, 2017 216.60 217.64 216.29 217.59 1,907,960 +1.08(+0.50%)
Oct 11, 2017 216.75 216.86 214.66 216.51 2,052,893 -0.24(-0.11%)
Oct 10, 2017 217.38 217.60 216.55 216.75 1,171,324 +0.07(+0.03%)
Oct 09, 2017 215.96 217.21 215.69 216.68 1,054,620 +0.16(+0.07%)
Oct 06, 2017 216.00 216.54 215.27 216.52 1,650,834 +0.15(+0.07%)
Oct 05, 2017 216.49 217.61 215.90 216.37 1,740,484 -0.15(-0.07%)
Oct 04, 2017 214.85 216.94 214.50 216.52 1,636,437 +1.95(+0.91%)
Oct 03, 2017 212.62 214.60 211.38 214.57 1,634,888 +1.81(+0.85%)
Oct 02, 2017 210.73 212.79 210.73 212.76 1,292,105 +2.86(+1.36%)
Sep 29, 2017 209.06 209.90 208.73 209.90 1,632,249 +0.35(+0.17%)
Sep 28, 2017 208.30 209.88 208.25 209.55 2,092,803 +0.07(+0.03%)
Sep 27, 2017 211.09 211.38 208.16 209.48 1,865,144 -1.55(-0.73%)
Sep 26, 2017 211.26 212.83 210.93 211.03 1,224,628 +0.30(+0.14%)
Sep 25, 2017 210.98 211.22 209.37 210.73 1,609,155 -0.03(-0.01%)
Sep 22, 2017 209.64 211.30 209.28 210.76 1,493,283 +0.32(+0.15%)
Sep 21, 2017 210.90 211.62 210.24 210.44 1,382,444 -0.07(-0.03%)
Sep 20, 2017 211.77 212.60 208.31 210.51 2,987,210 -3.05(-1.43%)
Sep 19, 2017 214.23 214.65 212.85 213.56 1,429,651 -0.20(-0.09%)
Sep 18, 2017 214.00 214.04 212.57 213.76 1,272,436 +0.41(+0.19%)
Sep 15, 2017 212.59 214.12 210.66 213.35 3,636,437 +1.92(+0.91%)
Sep 14, 2017 209.15 211.91 208.74 211.43 1,984,226 +1.94(+0.93%)
Sep 13, 2017 209.12 210.29 208.57 209.49 1,129,646 -0.15(-0.07%)
Sep 12, 2017 209.91 210.96 209.26 209.64 1,441,453 +0.08(+0.04%)
Sep 11, 2017 206.46 209.77 206.09 209.56 1,806,743 +3.87(+1.88%)
Sep 08, 2017 204.35 206.12 203.16 205.69 1,473,989 +1.23(+0.60%)
Sep 07, 2017 201.47 204.71 201.47 204.46 1,701,542 +2.41(+1.19%)
Sep 06, 2017 201.75 202.25 201.24 202.05 2,236,180 +1.07(+0.53%)
Sep 05, 2017 202.25 202.53 200.51 200.98 1,936,090 -2.58(-1.27%)
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.