3M Co (NY: MMM )

198.44 USD +0.96 (+0.49%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 62.80 63.50 62.72 62.72 1,480,700 +0.17(+0.26%)
May 30, 2002 62.50 63.20 62.41 62.55 1,622,800 +0.05(+0.08%)
May 29, 2002 63.74 63.99 62.50 62.50 2,370,000 -0.89(-1.40%)
May 28, 2002 64.50 64.60 63.38 63.39 1,357,400 -0.58(-0.91%)
May 27, 2002 64.54 64.69 63.96 63.97 1,490,300 +0.00(+0.00%)
May 24, 2002 64.54 64.69 63.96 63.97 1,490,300 -0.27(-0.42%)
May 23, 2002 64.25 64.60 63.91 64.25 3,076,200 +0.48(+0.74%)
May 22, 2002 63.47 63.99 63.10 63.77 1,044,700 +0.28(+0.44%)
May 21, 2002 64.15 64.60 63.33 63.49 1,421,700 -0.63(-0.98%)
May 20, 2002 64.91 64.91 63.89 64.12 1,333,300 -0.92(-1.41%)
May 17, 2002 64.49 65.07 64.31 65.04 1,466,600 +0.33(+0.51%)
May 16, 2002 64.75 65.30 64.36 64.71 1,309,400 -0.04(-0.07%)
May 15, 2002 64.75 65.04 64.40 64.75 1,746,700 -0.25(-0.38%)
May 14, 2002 64.57 65.00 64.00 65.00 2,358,900 +0.75(+1.16%)
May 13, 2002 63.49 64.38 63.19 64.25 1,961,400 +0.80(+1.26%)
May 10, 2002 63.20 63.97 63.20 63.45 2,063,900 +0.30(+0.48%)
May 09, 2002 62.97 63.62 62.88 63.15 1,502,100 +0.06(+0.10%)
May 08, 2002 62.80 63.60 62.78 63.09 1,968,000 +0.95(+1.52%)
May 07, 2002 61.99 62.95 61.65 62.15 2,207,500 +0.03(+0.06%)
May 06, 2002 63.05 63.49 62.11 62.11 1,608,900 -1.39(-2.19%)
May 03, 2002 63.10 63.50 62.53 63.50 1,786,100 -0.08(-0.13%)
May 02, 2002 62.99 63.70 62.99 63.58 1,857,300 +0.58(+0.92%)
May 01, 2002 62.90 63.40 61.50 63.00 1,937,100 +0.10(+0.16%)
Apr 30, 2002 61.32 63.27 61.32 62.90 1,558,000 +1.58(+2.58%)
Apr 29, 2002 61.86 62.17 61.25 61.32 1,528,200 -0.88(-1.41%)
Apr 26, 2002 63.47 63.54 62.15 62.20 1,833,300 -1.27(-2.01%)
Apr 25, 2002 62.50 63.47 62.46 63.47 1,727,300 +0.72(+1.16%)
Apr 24, 2002 62.10 63.42 61.99 62.75 2,377,900 +0.61(+0.98%)
Apr 23, 2002 62.38 62.75 61.79 62.14 1,891,100 -0.37(-0.58%)
Apr 22, 2002 62.61 64.05 61.70 62.51 3,693,900 +0.06(+0.10%)
Apr 19, 2002 62.12 62.47 61.45 62.45 1,207,600 +0.60(+0.98%)
Apr 18, 2002 61.70 62.12 61.10 61.84 1,165,800 +0.08(+0.13%)
Apr 17, 2002 62.00 62.50 61.35 61.76 1,189,800 -0.45(-0.72%)
Apr 16, 2002 61.25 62.42 61.24 62.21 1,877,000 +1.43(+2.35%)
Apr 15, 2002 61.40 61.80 60.71 60.78 1,464,900 -0.33(-0.55%)
Apr 12, 2002 62.25 62.25 60.97 61.11 1,901,800 -0.81(-1.31%)
Apr 11, 2002 62.57 62.90 61.81 61.92 2,525,800 -0.65(-1.04%)
Apr 10, 2002 62.05 62.75 61.55 62.57 2,591,500 +0.11(+0.18%)
Apr 09, 2002 61.81 62.62 61.45 62.46 2,915,200 +0.65(+1.04%)
Apr 08, 2002 60.47 61.99 60.40 61.81 2,615,800 +0.85(+1.39%)
Apr 05, 2002 60.20 60.97 59.50 60.97 7,618,600 +3.90(+6.84%)
Apr 04, 2002 56.53 57.40 56.33 57.06 1,524,300 +0.60(+1.07%)
Apr 03, 2002 56.67 57.10 56.15 56.46 1,827,000 -1.04(-1.81%)
Apr 02, 2002 57.63 57.90 56.85 57.49 1,204,200 -0.14(-0.23%)
Apr 01, 2002 57.58 57.78 56.65 57.63 1,185,000 +0.12(+0.22%)
Mar 29, 2002 57.92 58.20 56.45 57.51 2,070,500 +0.00(+0.00%)
Mar 28, 2002 57.92 58.20 56.45 57.51 2,070,500 -0.97(-1.67%)
Mar 27, 2002 58.42 58.97 58.17 58.48 1,220,400 +0.15(+0.27%)
Mar 26, 2002 57.78 58.65 57.78 58.33 1,409,900 +0.48(+0.82%)
Mar 25, 2002 58.44 58.55 57.70 57.85 1,225,000 -0.35(-0.59%)
Mar 22, 2002 58.97 58.99 57.86 58.20 1,884,300 -0.96(-1.61%)
Mar 21, 2002 60.00 60.10 58.50 59.15 1,401,000 -0.80(-1.33%)
Mar 20, 2002 60.80 60.80 59.95 59.95 1,376,300 -0.90(-1.48%)
Mar 19, 2002 61.30 61.49 60.76 60.85 1,903,100 -0.25(-0.41%)
Mar 18, 2002 61.25 61.31 60.71 61.10 1,289,400 +0.40(+0.66%)
Mar 15, 2002 60.33 60.80 60.00 60.70 2,834,100 +0.41(+0.67%)
Mar 14, 2002 60.08 60.49 59.65 60.29 1,516,900 +0.54(+0.91%)
Mar 13, 2002 60.70 60.99 59.75 59.75 1,654,200 -0.90(-1.48%)
Mar 12, 2002 59.50 61.25 59.50 60.65 1,910,600 +0.40(+0.66%)
Mar 11, 2002 60.50 60.51 59.80 60.25 1,593,800 -0.50(-0.82%)
Mar 08, 2002 60.69 61.40 60.20 60.75 1,569,600 +0.19(+0.31%)
Mar 07, 2002 60.66 60.68 59.70 60.56 1,884,800 -0.22(-0.36%)
Mar 06, 2002 60.45 60.99 60.40 60.78 1,873,500 +0.71(+1.18%)
Mar 05, 2002 60.85 61.85 59.90 60.08 2,423,700 -1.43(-2.33%)
Mar 04, 2002 59.99 61.74 59.62 61.51 2,599,800 +1.35(+2.24%)
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.