3M Co (NY: MMM )

201.63 USD +0.75 (+0.37%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 58.18 58.97 57.00 57.60 5,355,703 +0.08(+0.14%)
Apr 29, 2009 57.00 57.94 56.78 57.52 4,622,033 +0.97(+1.72%)
Apr 28, 2009 56.80 57.67 56.30 56.55 4,552,698 -0.80(-1.39%)
Apr 27, 2009 56.45 58.13 56.38 57.35 7,435,195 +0.35(+0.61%)
Apr 24, 2009 54.26 57.02 53.74 57.00 11,541,164 +2.79(+5.15%)
Apr 23, 2009 53.24 54.33 52.21 54.21 6,210,872 +1.15(+2.17%)
Apr 22, 2009 52.62 54.35 52.25 53.06 5,893,690 -0.18(-0.34%)
Apr 21, 2009 52.26 53.45 52.00 53.24 5,059,017 +1.27(+2.44%)
Apr 20, 2009 53.39 53.50 51.63 51.97 4,697,059 -1.84(-3.42%)
Apr 17, 2009 55.03 55.03 53.64 53.81 6,640,915 -0.95(-1.73%)
Apr 16, 2009 53.85 55.00 53.20 54.76 5,735,533 +1.03(+1.92%)
Apr 15, 2009 52.78 54.04 52.35 53.73 4,527,770 +0.79(+1.49%)
Apr 14, 2009 52.93 53.55 52.50 52.94 4,634,276 -0.41(-0.77%)
Apr 13, 2009 52.78 53.75 52.05 53.35 4,586,137 +0.22(+0.41%)
Apr 09, 2009 52.61 53.70 52.61 53.13 5,753,883 +1.75(+3.41%)
Apr 08, 2009 50.93 51.77 50.60 51.38 4,089,291 +0.58(+1.14%)
Apr 07, 2009 51.51 51.61 50.67 50.80 4,060,555 -1.28(-2.46%)
Apr 06, 2009 52.00 52.20 51.22 52.08 3,885,262 -0.03(-0.06%)
Apr 03, 2009 52.23 52.49 51.25 52.11 4,931,056 -0.02(-0.04%)
Apr 02, 2009 51.59 52.90 51.41 52.13 6,960,929 +1.48(+2.92%)
Apr 01, 2009 48.95 50.87 48.72 50.65 5,773,056 +0.93(+1.87%)
Mar 31, 2009 49.11 50.55 48.77 49.72 7,183,059 +1.07(+2.20%)
Mar 30, 2009 49.72 49.94 48.08 48.65 4,797,231 -2.38(-4.66%)
Mar 26, 2009 49.35 51.13 49.03 51.03 7,298,920 +2.01(+4.10%)
Mar 25, 2009 48.85 50.76 47.75 49.02 7,846,688 +0.72(+1.49%)
Mar 24, 2009 48.45 49.46 48.06 48.30 4,966,101 -1.02(-2.07%)
Mar 23, 2009 47.92 49.41 47.87 49.32 7,231,729 +3.39(+7.38%)
Mar 20, 2009 47.36 47.58 45.60 45.93 8,475,501 -1.54(-3.24%)
Mar 19, 2009 49.07 49.19 47.13 47.47 6,993,624 -1.73(-3.52%)
Mar 18, 2009 48.27 49.75 47.69 49.20 6,244,138 +0.44(+0.90%)
Mar 17, 2009 47.42 48.78 47.42 48.76 4,977,561 +1.29(+2.72%)
Mar 16, 2009 48.48 48.60 47.35 47.47 5,167,217 -0.53(-1.10%)
Mar 13, 2009 48.32 48.50 47.31 48.00 0 +0.00(+0.00%)
Mar 12, 2009 47.05 48.02 46.12 48.00 6,201,452 +1.20(+2.56%)
Mar 11, 2009 44.87 47.17 44.87 46.80 8,235,345 +1.31(+2.88%)
Mar 10, 2009 42.10 45.55 41.80 45.49 10,699,758 +3.42(+8.13%)
Mar 09, 2009 41.31 42.45 41.20 42.07 7,150,185 +0.24(+0.57%)
Mar 06, 2009 42.84 43.28 40.87 41.83 0 -0.68(-1.60%)
Mar 05, 2009 43.53 44.03 42.04 42.51 8,219,772 -2.31(-5.15%)
Mar 04, 2009 43.88 45.43 43.60 44.82 9,040,498 +1.99(+4.65%)
Mar 02, 2009 44.62 45.18 42.75 42.83 8,116,692 -2.63(-5.79%)
Feb 27, 2009 45.65 46.37 45.17 45.46 0 -0.87(-1.88%)
Feb 26, 2009 47.21 47.47 46.29 46.33 6,426,492 -0.28(-0.60%)
Feb 25, 2009 47.05 47.45 46.03 46.61 8,567,365 -0.79(-1.67%)
Feb 24, 2009 45.73 47.62 45.35 47.40 8,260,314 +1.99(+4.38%)
Feb 23, 2009 47.56 47.59 45.36 45.41 6,776,494 -1.84(-3.89%)
Feb 20, 2009 46.84 47.93 46.44 47.25 8,729,783 +0.18(+0.38%)
Feb 19, 2009 46.58 48.04 46.58 47.07 5,554,780 -0.07(-0.15%)
Feb 18, 2009 47.26 47.58 46.61 47.14 4,963,773 -0.28(-0.59%)
Feb 17, 2009 48.93 48.93 47.20 47.42 8,653,815 -2.00(-4.05%)
Feb 13, 2009 50.60 50.60 49.25 49.42 4,810,569 -0.55(-1.10%)
Feb 12, 2009 50.45 50.56 48.64 49.97 8,495,308 -1.32(-2.57%)
Feb 11, 2009 51.76 52.19 50.76 51.29 5,847,601 +0.21(+0.41%)
Feb 10, 2009 53.86 54.11 50.78 51.08 6,909,530 -3.03(-5.60%)
Feb 09, 2009 52.46 54.66 52.30 54.11 7,146,900 +1.72(+3.28%)
Feb 06, 2009 51.63 52.92 51.40 52.39 5,306,148 +0.84(+1.63%)
Feb 05, 2009 50.55 51.83 50.01 51.55 5,290,994 +0.71(+1.40%)
Feb 04, 2009 51.91 52.45 50.61 50.84 4,722,330 -0.80(-1.55%)
Feb 03, 2009 51.25 51.82 50.30 51.64 7,716,752 +1.02(+2.02%)
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.