3M Co (NY: MMM )

198.04 USD -0.55 (-0.27%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 62.22 63.03 61.40 62.92 3,712,800 +0.17(+0.27%)
Jul 30, 2002 63.30 63.78 61.75 62.74 3,926,500 -0.59(-0.92%)
Jul 29, 2002 60.85 63.50 60.80 63.33 3,316,400 +2.91(+4.81%)
Jul 26, 2002 59.97 60.75 59.50 60.42 2,894,500 +0.45(+0.75%)
Jul 25, 2002 59.76 60.99 58.25 59.97 5,194,900 +0.11(+0.19%)
Jul 24, 2002 55.88 59.97 55.33 59.86 5,535,500 +3.98(+7.12%)
Jul 23, 2002 55.50 56.88 55.03 55.88 5,067,500 +1.38(+2.53%)
Jul 22, 2002 54.90 56.58 54.10 54.50 6,304,300 +0.06(+0.11%)
Jul 19, 2002 58.33 58.33 54.44 54.44 4,863,500 -3.89(-6.66%)
Jul 18, 2002 58.67 59.20 57.99 58.33 3,162,700 -0.40(-0.69%)
Jul 17, 2002 58.90 59.24 57.80 58.73 2,830,600 +0.78(+1.35%)
Jul 16, 2002 58.75 59.43 57.50 57.95 3,216,000 -1.49(-2.51%)
Jul 15, 2002 59.95 59.96 57.43 59.45 4,928,300 -0.99(-1.64%)
Jul 12, 2002 61.20 61.68 60.05 60.44 3,005,400 -0.27(-0.44%)
Jul 11, 2002 61.10 62.01 60.13 60.70 3,848,300 -1.30(-2.10%)
Jul 10, 2002 64.00 64.23 61.99 62.00 3,105,300 -2.00(-3.12%)
Jul 09, 2002 64.57 65.04 63.84 64.00 2,282,300 -0.57(-0.89%)
Jul 08, 2002 64.80 64.97 64.18 64.57 2,243,800 -0.36(-0.55%)
Jul 05, 2002 63.75 64.93 63.30 64.93 916,500 +1.88(+2.99%)
Jul 04, 2002 62.88 63.50 61.55 63.05 2,238,700 +0.00(+0.00%)
Jul 03, 2002 62.88 63.50 61.55 63.05 2,238,700 +0.17(+0.26%)
Jul 02, 2002 63.70 63.75 62.68 62.88 2,868,300 -0.82(-1.28%)
Jul 01, 2002 62.88 64.36 62.75 63.70 3,740,400 +2.20(+3.58%)
Jun 28, 2002 62.08 62.60 61.50 61.50 2,007,200 -1.08(-1.73%)
Jun 27, 2002 61.31 62.58 60.95 62.58 1,973,600 +1.38(+2.25%)
Jun 26, 2002 60.38 61.44 59.69 61.21 2,358,700 -0.10(-0.15%)
Jun 25, 2002 62.49 62.92 61.20 61.30 1,752,200 -0.76(-1.22%)
Jun 24, 2002 62.01 62.49 61.11 62.06 2,038,100 +0.06(+0.10%)
Jun 21, 2002 62.85 63.50 61.75 62.00 2,793,700 -1.40(-2.22%)
Jun 20, 2002 63.67 64.45 63.17 63.40 1,582,900 -0.47(-0.74%)
Jun 19, 2002 64.01 64.80 63.65 63.88 1,960,500 -0.38(-0.58%)
Jun 18, 2002 63.69 64.25 63.28 64.25 1,091,300 +0.70(+1.10%)
Jun 17, 2002 63.00 63.59 62.53 63.55 1,454,900 +0.52(+0.83%)
Jun 14, 2002 62.50 63.10 61.45 63.03 2,063,400 +0.12(+0.20%)
Jun 13, 2002 63.65 63.75 62.56 62.90 1,179,400 -0.88(-1.37%)
Jun 12, 2002 62.62 63.78 62.17 63.78 1,715,100 +1.04(+1.65%)
Jun 11, 2002 63.00 63.75 62.66 62.74 1,694,600 -0.26(-0.41%)
Jun 10, 2002 62.21 63.17 62.00 63.00 1,483,700 +0.78(+1.25%)
Jun 07, 2002 60.95 62.42 60.95 62.22 1,480,600 +0.44(+0.72%)
Jun 06, 2002 62.99 63.05 61.67 61.78 1,601,000 -1.09(-1.73%)
Jun 05, 2002 62.50 63.35 62.40 62.87 1,446,400 +0.33(+0.52%)
Jun 04, 2002 62.22 62.59 61.83 62.54 1,614,500 +0.32(+0.51%)
Jun 03, 2002 62.59 63.24 62.01 62.22 1,811,800 -0.49(-0.78%)
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%)
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.