3M Co (NY: MMM )

198.59 USD +1.11 (+0.56%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 58.68 59.70 58.68 59.29 1,561,400 +0.62(+1.05%)
May 30, 2001 59.38 59.75 58.35 58.67 1,687,500 -1.20(-2.00%)
May 29, 2001 59.50 60.37 59.00 59.88 1,555,400 +0.49(+0.83%)
May 25, 2001 59.62 60.05 59.38 59.38 1,047,500 -0.11(-0.18%)
May 24, 2001 60.44 60.74 59.01 59.49 2,559,900 -0.83(-1.38%)
May 23, 2001 60.30 60.54 60.05 60.32 1,402,800 -0.18(-0.30%)
May 22, 2001 61.65 61.71 60.26 60.50 2,155,800 -1.04(-1.70%)
May 21, 2001 61.55 61.92 61.13 61.54 1,400,000 +0.02(+0.03%)
May 18, 2001 61.92 62.20 61.00 61.53 1,966,600 -0.33(-0.53%)
May 17, 2001 62.51 63.50 61.35 61.85 4,029,400 -0.90(-1.43%)
May 16, 2001 59.05 62.78 58.78 62.75 3,585,300 +3.67(+6.22%)
May 15, 2001 59.15 59.88 58.90 59.08 1,421,600 -0.08(-0.13%)
May 14, 2001 58.69 59.20 58.62 59.15 820,400 +0.46(+0.78%)
May 11, 2001 59.02 59.38 58.22 58.69 1,129,900 -0.33(-0.56%)
May 10, 2001 58.67 59.48 58.65 59.02 1,172,000 +0.55(+0.95%)
May 09, 2001 58.18 59.05 58.15 58.47 1,303,900 +0.29(+0.49%)
May 08, 2001 58.94 59.33 57.88 58.18 1,805,000 -0.77(-1.31%)
May 07, 2001 59.62 60.35 58.78 58.95 1,467,100 -1.04(-1.74%)
May 04, 2001 58.38 60.00 58.05 59.99 2,092,700 +1.12(+1.90%)
May 03, 2001 58.38 59.40 57.67 58.88 2,008,400 +0.60(+1.03%)
May 02, 2001 59.25 59.25 57.84 58.28 2,157,900 -0.48(-0.82%)
May 01, 2001 59.51 59.51 58.19 58.76 1,757,900 -0.75(-1.26%)
Apr 30, 2001 59.49 60.96 59.17 59.51 2,521,700 +0.01(+0.03%)
Apr 27, 2001 58.75 59.83 58.65 59.49 1,585,500 +0.58(+0.98%)
Apr 26, 2001 58.67 59.34 57.75 58.92 1,303,500 +0.40(+0.68%)
Apr 25, 2001 58.05 58.70 57.28 58.51 1,680,100 +0.46(+0.79%)
Apr 24, 2001 58.10 59.84 57.76 58.05 3,150,100 -0.10(-0.16%)
Apr 23, 2001 56.30 58.35 55.51 58.15 2,990,100 +1.90(+3.38%)
Apr 20, 2001 57.26 57.55 56.08 56.25 2,173,000 -2.00(-3.43%)
Apr 19, 2001 57.88 58.25 57.01 58.25 1,924,700 +0.25(+0.43%)
Apr 18, 2001 55.30 58.62 54.45 58.00 3,419,800 +3.55(+6.52%)
Apr 17, 2001 54.74 55.33 54.10 54.45 1,832,200 -0.79(-1.43%)
Apr 16, 2001 53.86 55.35 53.86 55.24 2,045,800 +1.38(+2.55%)
Apr 12, 2001 53.00 54.12 52.70 53.87 1,628,800 +0.46(+0.86%)
Apr 11, 2001 55.50 55.60 53.12 53.40 2,287,200 -0.88(-1.62%)
Apr 10, 2001 52.75 55.90 52.62 54.28 3,887,200 +1.99(+3.82%)
Apr 09, 2001 51.90 52.60 51.53 52.29 1,977,200 +1.29(+2.53%)
Apr 06, 2001 51.17 51.45 50.38 51.00 1,861,300 -0.62(-1.19%)
Apr 05, 2001 50.50 51.92 50.49 51.62 2,960,200 +2.31(+4.67%)
Apr 04, 2001 49.95 51.00 48.58 49.31 4,024,900 -0.65(-1.29%)
Apr 03, 2001 50.67 51.00 49.26 49.96 3,259,000 -1.07(-2.10%)
Apr 02, 2001 51.80 53.05 50.75 51.03 2,320,300 -0.92(-1.78%)
Mar 30, 2001 51.53 52.62 51.03 51.95 1,848,100 +0.55(+1.07%)
Mar 29, 2001 52.01 52.01 50.28 51.40 2,493,500 -1.01(-1.94%)
Mar 28, 2001 51.83 52.47 51.23 52.42 2,235,300 -0.29(-0.55%)
Mar 27, 2001 52.00 53.15 51.38 52.71 3,263,200 +0.69(+1.33%)
Mar 26, 2001 50.75 53.25 50.75 52.01 2,723,700 +1.14(+2.24%)
Mar 23, 2001 51.12 51.72 49.75 50.88 3,910,200 -0.03(-0.06%)
Mar 22, 2001 50.50 51.75 49.25 50.90 6,737,700 -0.91(-1.76%)
Mar 21, 2001 52.62 52.90 51.01 51.81 4,492,800 -0.80(-1.53%)
Mar 20, 2001 53.99 54.75 52.62 52.62 2,752,500 -1.37(-2.54%)
Mar 19, 2001 53.01 54.33 52.62 53.99 2,357,200 +0.99(+1.86%)
Mar 16, 2001 55.15 55.15 52.75 53.01 3,378,400 -1.61(-2.96%)
Mar 15, 2001 54.70 54.96 54.00 54.62 2,110,800 +0.86(+1.61%)
Mar 14, 2001 52.50 55.00 52.26 53.76 5,657,000 -0.09(-0.18%)
Mar 13, 2001 56.45 56.45 53.25 53.85 4,963,000 -2.05(-3.67%)
Mar 12, 2001 58.00 58.40 55.50 55.90 2,749,800 -2.30(-3.96%)
Mar 09, 2001 58.45 59.88 57.53 58.21 3,004,100 -0.39(-0.67%)
Mar 08, 2001 56.95 58.75 56.63 58.60 2,428,400 +2.13(+3.77%)
Mar 07, 2001 56.15 56.62 56.08 56.47 1,460,400 +0.34(+0.61%)
Mar 06, 2001 56.75 56.75 55.94 56.12 1,586,100 +0.03(+0.04%)
Mar 05, 2001 56.10 56.55 55.72 56.10 1,329,500 +0.43(+0.78%)
Mar 02, 2001 54.78 56.49 54.26 55.67 2,667,700 +0.87(+1.58%)
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.