3M Co (NY: MMM )

198.62 USD +1.14 (+0.58%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 52.79 53.02 50.16 50.62 9,052,821 -3.17(-5.89%)
Jan 30, 2009 56.59 56.81 53.29 53.79 0 -2.76(-4.88%)
Jan 29, 2009 55.63 57.71 55.03 56.55 8,154,298 +1.13(+2.04%)
Jan 28, 2009 54.45 55.85 53.80 55.42 6,105,361 +1.43(+2.65%)
Jan 27, 2009 53.75 54.51 53.23 53.99 4,722,846 +0.43(+0.80%)
Jan 26, 2009 53.54 54.55 52.95 53.56 5,185,194 +0.66(+1.25%)
Jan 23, 2009 53.01 53.67 52.31 52.90 5,684,711 -1.16(-2.15%)
Jan 22, 2009 53.65 54.57 52.83 54.06 4,788,901 -0.18(-0.33%)
Jan 21, 2009 54.61 54.80 52.75 54.24 5,892,760 +0.32(+0.59%)
Jan 20, 2009 56.42 56.60 53.85 53.92 5,684,092 -2.50(-4.43%)
Jan 16, 2009 55.59 56.63 54.89 56.42 5,621,816 +1.25(+2.27%)
Jan 15, 2009 55.08 55.76 54.29 55.17 4,777,310 +0.13(+0.24%)
Jan 14, 2009 55.31 56.00 54.50 55.04 4,520,744 -1.21(-2.15%)
Jan 13, 2009 56.85 57.30 55.71 56.25 4,430,021 -0.83(-1.45%)
Jan 12, 2009 57.64 57.90 56.69 57.08 4,182,466 -0.66(-1.14%)
Jan 09, 2009 58.80 59.01 57.57 57.74 3,660,989 -0.84(-1.43%)
Jan 08, 2009 57.68 58.71 57.45 58.58 3,944,824 +0.51(+0.88%)
Jan 07, 2009 58.61 58.96 57.58 58.07 4,598,039 -1.12(-1.89%)
Jan 06, 2009 58.74 59.81 58.61 59.19 4,967,177 +0.69(+1.18%)
Jan 05, 2009 58.79 59.09 58.11 58.50 3,768,714 -0.69(-1.17%)
Jan 02, 2009 57.55 59.39 57.52 59.19 0 +1.65(+2.87%)
Jan 01, 2009 57.23 57.92 56.68 57.54 0 +0.00(+0.00%)
Dec 31, 2008 57.23 57.92 56.68 57.54 4,005,773 +0.37(+0.65%)
Dec 30, 2008 55.56 57.27 55.22 57.17 3,774,960 +1.80(+3.25%)
Dec 29, 2008 55.55 56.00 54.26 55.37 3,037,282 -0.37(-0.66%)
Dec 26, 2008 55.55 56.11 55.51 55.74 1,634,242 +0.24(+0.43%)
Dec 24, 2008 55.61 55.98 55.36 55.50 1,340,809 +0.06(+0.11%)
Dec 23, 2008 56.71 57.50 55.31 55.44 3,286,003 -0.93(-1.65%)
Dec 22, 2008 56.53 57.06 55.27 56.37 4,210,369 -0.25(-0.44%)
Dec 19, 2008 58.00 58.04 56.23 56.62 7,536,897 -0.09(-0.16%)
Dec 18, 2008 58.90 59.26 56.28 56.71 5,574,252 -1.87(-3.19%)
Dec 17, 2008 57.50 59.50 57.50 58.58 5,881,947 +0.26(+0.45%)
Dec 16, 2008 55.57 58.60 55.31 58.32 9,334,270 +2.69(+4.84%)
Dec 15, 2008 56.60 56.72 54.92 55.63 5,557,041 -0.41(-0.73%)
Dec 12, 2008 54.27 56.57 53.59 56.04 4,723,349 +0.90(+1.63%)
Dec 11, 2008 56.77 57.24 54.65 55.14 7,404,689 -2.38(-4.14%)
Dec 10, 2008 56.91 58.29 56.47 57.52 5,391,289 +1.37(+2.44%)
Dec 09, 2008 55.46 56.74 55.00 56.15 8,788,584 -1.23(-2.14%)
Dec 08, 2008 59.01 60.68 55.43 57.38 14,082,555 -2.47(-4.13%)
Dec 05, 2008 58.21 60.44 57.84 59.85 10,272,131 +0.71(+1.20%)
Dec 04, 2008 60.13 60.45 58.10 59.14 9,290,667 -1.57(-2.59%)
Dec 03, 2008 59.51 61.70 59.16 60.71 8,972,762 -0.15(-0.25%)
Dec 02, 2008 60.70 62.14 58.82 60.86 11,934,376 -1.49(-2.39%)
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.