3M Co (NY: MMM )

197.27 USD -0.56 (-0.28%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 80.88 81.80 80.57 81.46 2,328,200 +0.48(+0.59%)
Nov 29, 2006 80.60 81.20 80.52 80.98 1,779,600 +0.57(+0.71%)
Nov 28, 2006 79.90 80.70 79.75 80.41 2,150,900 +0.18(+0.22%)
Nov 27, 2006 81.10 81.15 80.06 80.23 2,833,900 -0.92(-1.13%)
Nov 24, 2006 80.86 81.50 80.75 81.15 694,500 -0.32(-0.39%)
Nov 22, 2006 81.60 81.77 80.86 81.47 1,885,100 -0.17(-0.21%)
Nov 21, 2006 80.92 81.95 80.60 81.64 2,842,300 +0.26(+0.32%)
Nov 20, 2006 81.40 81.50 80.83 81.38 1,875,200 -0.02(-0.02%)
Nov 17, 2006 80.49 81.75 80.26 81.40 3,049,100 +1.11(+1.38%)
Nov 16, 2006 80.25 80.94 80.13 80.29 1,937,200 -0.42(-0.52%)
Nov 15, 2006 79.84 81.14 79.84 80.71 3,439,100 +0.62(+0.77%)
Nov 14, 2006 79.50 80.20 78.84 80.09 2,937,900 +0.59(+0.74%)
Nov 13, 2006 79.05 79.77 78.84 79.50 2,574,900 +0.31(+0.39%)
Nov 10, 2006 79.15 79.36 78.68 79.19 2,088,900 +0.29(+0.37%)
Nov 09, 2006 79.55 79.88 78.58 78.90 3,261,600 -0.52(-0.65%)
Nov 08, 2006 79.44 79.75 79.00 79.42 1,731,500 +0.00(+0.00%)
Nov 07, 2006 79.51 80.14 79.27 79.42 2,122,200 -0.17(-0.21%)
Nov 06, 2006 78.90 79.77 78.58 79.59 2,134,000 +1.01(+1.29%)
Nov 03, 2006 79.08 79.33 78.12 78.58 1,815,000 -0.30(-0.38%)
Nov 02, 2006 78.84 79.30 78.58 78.88 2,899,900 +0.04(+0.05%)
Nov 01, 2006 78.83 79.11 78.28 78.84 2,910,500 +0.00(+0.00%)
Oct 31, 2006 78.99 79.60 78.11 78.84 2,677,300 -0.10(-0.13%)
Oct 30, 2006 78.99 79.25 78.54 78.94 1,193,400 -0.01(-0.01%)
Oct 27, 2006 79.20 79.73 78.88 78.95 2,329,100 -0.29(-0.37%)
Oct 26, 2006 79.46 79.50 78.54 79.24 2,392,200 -0.22(-0.28%)
Oct 25, 2006 79.75 79.95 78.82 79.46 2,297,600 -0.43(-0.54%)
Oct 24, 2006 79.95 80.58 79.70 79.89 3,196,500 -0.20(-0.25%)
Oct 23, 2006 78.50 80.88 78.50 80.09 5,275,100 +1.62(+2.06%)
Oct 20, 2006 78.09 79.40 77.29 78.47 7,998,800 +2.07(+2.71%)
Oct 19, 2006 75.53 76.47 75.53 76.40 2,783,100 +0.87(+1.15%)
Oct 18, 2006 76.00 76.24 75.20 75.53 2,566,500 -0.27(-0.36%)
Oct 17, 2006 75.25 76.00 75.15 75.80 2,517,000 +0.05(+0.07%)
Oct 16, 2006 75.60 75.99 75.34 75.75 1,932,400 +0.35(+0.46%)
Oct 13, 2006 75.83 75.92 75.35 75.40 1,753,200 -0.03(-0.04%)
Oct 12, 2006 75.44 75.55 74.86 75.43 2,110,700 -0.04(-0.05%)
Oct 11, 2006 75.20 75.60 74.99 75.47 2,665,400 +0.27(+0.36%)
Oct 10, 2006 75.69 75.76 75.14 75.20 1,898,500 -0.60(-0.79%)
Oct 09, 2006 75.56 75.91 75.43 75.80 1,817,900 -0.15(-0.20%)
Oct 06, 2006 75.93 76.16 75.77 75.95 2,595,100 +0.03(+0.04%)
Oct 05, 2006 75.00 75.95 75.00 75.92 2,616,500 +1.05(+1.40%)
Oct 04, 2006 74.03 75.02 74.03 74.87 3,025,200 +0.84(+1.13%)
Oct 03, 2006 73.26 74.12 73.00 74.03 2,974,100 +0.44(+0.60%)
Oct 02, 2006 74.70 74.70 73.33 73.59 2,943,000 -0.83(-1.12%)
Sep 29, 2006 74.60 75.00 74.30 74.42 2,592,200 -0.18(-0.24%)
Sep 28, 2006 74.60 74.99 74.12 74.60 2,737,200 -0.05(-0.07%)
Sep 27, 2006 74.85 74.97 74.35 74.65 3,400,800 -0.10(-0.13%)
Sep 26, 2006 74.10 75.00 74.00 74.75 4,888,700 +1.05(+1.42%)
Sep 25, 2006 73.18 73.80 72.63 73.70 4,234,500 +0.63(+0.86%)
Sep 22, 2006 73.30 73.56 72.22 73.07 2,408,800 -0.04(-0.05%)
Sep 21, 2006 73.75 73.95 72.67 73.11 3,337,700 -0.31(-0.42%)
Sep 20, 2006 73.30 74.10 73.17 73.42 3,855,000 +0.17(+0.23%)
Sep 19, 2006 74.78 75.37 72.96 73.25 2,620,900 -0.64(-0.87%)
Sep 18, 2006 73.82 74.40 73.50 73.89 2,478,700 -0.25(-0.34%)
Sep 15, 2006 74.25 74.70 74.02 74.14 5,656,700 +0.61(+0.83%)
Sep 14, 2006 73.40 73.77 73.20 73.53 2,624,700 +0.16(+0.22%)
Sep 13, 2006 72.60 73.79 72.60 73.37 3,556,400 +0.80(+1.10%)
Sep 12, 2006 71.68 72.75 71.22 72.57 3,867,600 +1.22(+1.71%)
Sep 11, 2006 71.52 71.52 70.80 71.35 2,189,500 -0.16(-0.22%)
Sep 08, 2006 70.75 71.59 70.60 71.51 2,316,400 +0.92(+1.30%)
Sep 07, 2006 71.50 71.70 70.59 70.59 3,277,100 -0.91(-1.27%)
Sep 06, 2006 71.35 71.74 71.04 71.50 2,503,700 +0.15(+0.21%)
Sep 05, 2006 71.74 72.00 71.13 71.35 2,913,000 -0.37(-0.52%)
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.