3M Co (NY: MMM )

198.11 USD -0.48 (-0.24%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 65.18 67.00 64.20 66.93 3,205,489 +1.02(+1.55%)
Nov 26, 2008 62.45 66.00 62.40 65.91 6,395,958 +2.27(+3.57%)
Nov 25, 2008 64.34 64.50 61.83 63.64 8,689,722 +0.38(+0.60%)
Nov 24, 2008 62.00 64.24 61.00 63.26 10,617,321 +1.96(+3.20%)
Nov 21, 2008 57.78 61.61 56.64 61.30 14,803,687 +4.51(+7.94%)
Nov 20, 2008 58.25 61.06 56.25 56.79 11,517,016 -1.98(-3.37%)
Nov 19, 2008 61.83 62.36 58.60 58.77 8,329,556 -3.40(-5.47%)
Nov 18, 2008 60.23 62.42 59.50 62.17 9,223,645 +1.37(+2.25%)
Nov 17, 2008 62.33 62.93 60.03 60.80 6,576,770 -2.26(-3.58%)
Nov 14, 2008 63.22 65.95 62.60 63.06 6,996,673 -1.37(-2.13%)
Nov 13, 2008 59.23 64.87 57.91 64.43 11,086,443 +4.99(+8.40%)
Nov 12, 2008 61.18 61.93 59.24 59.44 8,203,619 -2.94(-4.71%)
Nov 11, 2008 63.26 64.94 61.40 62.38 6,573,362 -2.57(-3.96%)
Nov 10, 2008 65.98 66.56 64.08 64.95 5,755,435 +0.12(+0.19%)
Nov 07, 2008 62.92 64.83 62.34 64.83 6,133,987 +2.47(+3.96%)
Nov 06, 2008 64.04 65.47 62.07 62.36 7,842,865 -2.16(-3.35%)
Nov 05, 2008 64.64 67.47 64.39 64.52 8,213,284 -1.09(-1.66%)
Nov 04, 2008 65.45 66.23 64.17 65.61 5,900,067 +1.50(+2.34%)
Nov 03, 2008 63.56 64.65 63.47 64.11 3,677,620 -0.19(-0.30%)
Oct 31, 2008 62.48 64.56 61.75 64.30 7,259,335 +1.75(+2.80%)
Oct 30, 2008 64.49 64.56 61.30 62.55 7,140,928 +0.05(+0.08%)
Oct 29, 2008 64.28 64.98 61.87 62.50 11,277,869 -1.81(-2.81%)
Oct 28, 2008 61.09 64.56 58.34 64.31 9,364,399 +3.94(+6.53%)
Oct 27, 2008 58.60 62.76 58.50 60.37 9,270,826 +0.76(+1.27%)
Oct 24, 2008 58.36 61.50 57.52 59.61 10,095,043 -1.93(-3.14%)
Oct 23, 2008 58.53 62.10 57.74 61.54 15,118,545 +3.35(+5.76%)
Oct 22, 2008 59.25 60.90 57.08 58.19 11,002,279 -1.85(-3.08%)
Oct 21, 2008 60.15 61.91 59.07 60.04 10,743,997 +2.53(+4.40%)
Oct 20, 2008 57.67 57.67 55.00 57.51 6,668,409 +1.02(+1.81%)
Oct 17, 2008 56.16 59.00 55.26 56.49 7,288,009 -0.78(-1.36%)
Oct 16, 2008 54.76 57.79 52.34 57.27 10,485,636 +2.59(+4.74%)
Oct 15, 2008 58.05 59.38 54.62 54.68 9,646,187 -4.69(-7.90%)
Oct 14, 2008 61.96 63.60 58.39 59.37 10,622,645 -0.25(-0.42%)
Oct 13, 2008 58.75 59.71 56.01 59.62 10,511,667 +5.36(+9.88%)
Oct 10, 2008 51.83 56.44 50.01 54.26 16,317,253 +0.76(+1.42%)
Oct 09, 2008 57.50 58.57 53.38 53.50 11,647,628 -3.87(-6.75%)
Oct 08, 2008 59.46 61.94 57.24 57.37 12,631,433 -2.60(-4.34%)
Oct 07, 2008 63.75 64.50 59.87 59.97 8,798,055 -3.03(-4.81%)
Oct 06, 2008 63.10 64.38 60.93 63.00 10,948,933 -1.60(-2.48%)
Oct 03, 2008 66.09 67.25 64.51 64.60 0 -1.00(-1.52%)
Oct 02, 2008 66.91 67.75 65.51 65.60 7,880,045 -1.79(-2.66%)
Oct 01, 2008 67.67 68.31 66.86 67.39 4,615,630 -0.92(-1.35%)
Sep 30, 2008 67.28 68.60 67.12 68.31 7,093,822 +1.99(+3.00%)
Sep 29, 2008 68.93 68.93 65.51 66.32 8,047,902 -3.13(-4.51%)
Sep 26, 2008 68.80 69.69 68.25 69.45 0 -0.28(-0.40%)
Sep 25, 2008 68.82 70.03 68.82 69.73 5,291,234 +1.16(+1.69%)
Sep 24, 2008 69.41 70.25 67.89 68.57 5,756,384 -0.43(-0.62%)
Sep 23, 2008 70.77 71.03 69.00 69.00 5,786,227 -1.70(-2.40%)
Sep 22, 2008 72.78 73.99 70.35 70.70 5,715,346 -1.98(-2.72%)
Sep 19, 2008 74.24 74.71 71.01 72.68 0 +2.18(+3.09%)
Sep 18, 2008 69.51 71.24 68.03 70.50 10,870,303 +1.65(+2.40%)
Sep 17, 2008 68.33 69.93 67.85 68.85 8,859,024 -0.88(-1.26%)
Sep 16, 2008 68.47 70.32 68.32 69.73 8,606,625 +0.85(+1.23%)
Sep 15, 2008 68.02 70.25 68.01 68.88 6,903,869 -1.27(-1.81%)
Sep 12, 2008 69.85 70.48 69.25 70.15 5,702,000 +0.21(+0.30%)
Sep 11, 2008 68.24 70.07 68.18 69.94 5,187,058 +1.26(+1.83%)
Sep 10, 2008 69.97 70.12 68.49 68.68 5,740,851 -0.77(-1.11%)
Sep 09, 2008 70.50 71.00 69.31 69.45 6,627,818 -1.73(-2.43%)
Sep 08, 2008 70.50 71.99 70.13 71.18 6,063,314 +1.99(+2.88%)
Sep 05, 2008 69.49 69.75 68.51 69.19 0 -0.55(-0.79%)
Sep 04, 2008 70.23 70.44 69.45 69.74 6,032,159 -1.09(-1.54%)
Sep 03, 2008 70.31 71.30 69.79 70.83 5,710,989 -0.29(-0.41%)
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.