3M Co (NY: MMM )

197.09 USD +0.34 (+0.17%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 152.53 152.81 151.03 151.34 1,619,622 -0.23(-0.15%)
Jul 30, 2015 151.00 151.73 150.33 151.57 2,120,011 +0.12(+0.08%)
Jul 29, 2015 151.44 151.69 150.71 151.45 2,176,754 +0.34(+0.22%)
Jul 28, 2015 148.85 151.72 148.32 151.11 3,277,739 +2.40(+1.61%)
Jul 27, 2015 148.64 149.00 147.70 148.71 3,117,241 -0.62(-0.42%)
Jul 24, 2015 148.86 150.80 148.70 149.33 3,433,648 -0.17(-0.11%)
Jul 23, 2015 151.92 153.69 149.02 149.50 5,175,873 -5.91(-3.80%)
Jul 22, 2015 155.59 156.31 154.44 155.41 3,067,734 -0.35(-0.22%)
Jul 21, 2015 156.75 157.18 155.34 155.76 2,743,931 -1.36(-0.87%)
Jul 20, 2015 156.77 157.65 156.27 157.12 2,349,080 +0.43(+0.27%)
Jul 17, 2015 156.50 157.37 156.43 156.69 2,429,011 -0.48(-0.31%)
Jul 16, 2015 157.58 157.94 156.69 157.17 2,023,869 +1.17(+0.75%)
Jul 15, 2015 156.57 157.00 155.90 156.00 1,786,207 -0.78(-0.50%)
Jul 14, 2015 156.49 157.03 156.28 156.78 1,812,274 +0.31(+0.20%)
Jul 13, 2015 156.42 156.77 155.65 156.47 2,107,208 +1.52(+0.98%)
Jul 10, 2015 154.74 155.86 154.50 154.95 2,061,321 +1.20(+0.78%)
Jul 09, 2015 154.59 155.50 153.75 153.75 2,069,222 +1.04(+0.68%)
Jul 08, 2015 154.08 154.50 152.70 152.71 2,613,316 -2.72(-1.75%)
Jul 07, 2015 155.14 155.63 153.16 155.43 2,865,946 +0.35(+0.23%)
Jul 06, 2015 153.89 155.58 153.83 155.08 2,172,154 -0.30(-0.19%)
Jul 02, 2015 156.08 155.38 155.38 155.38 2,022,400 -0.27(-0.17%)
Jul 01, 2015 156.13 156.43 154.66 155.65 1,726,793 +1.35(+0.87%)
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%)
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.