3M Co (NY: MMM )

198.31 USD +0.83 (+0.42%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 117.13 118.60 117.01 117.43 2,693,963 +0.59(+0.50%)
Jul 30, 2013 116.90 117.12 116.33 116.84 2,285,234 +0.23(+0.20%)
Jul 29, 2013 116.41 116.81 116.06 116.61 1,460,394 -0.30(-0.26%)
Jul 26, 2013 116.17 116.93 115.34 116.91 2,332,171 +0.36(+0.31%)
Jul 25, 2013 115.30 116.90 114.84 116.55 3,346,643 +0.22(+0.19%)
Jul 24, 2013 117.07 117.09 116.06 116.33 1,808,468 -0.42(-0.36%)
Jul 23, 2013 116.44 117.30 116.01 116.75 2,254,488 +0.47(+0.40%)
Jul 22, 2013 116.43 116.82 115.66 116.28 2,823,478 +0.09(+0.08%)
Jul 19, 2013 115.34 116.47 115.34 116.19 3,093,840 +0.71(+0.61%)
Jul 18, 2013 114.61 115.75 114.57 115.48 2,945,741 +0.93(+0.81%)
Jul 17, 2013 114.97 115.27 114.31 114.56 1,808,180 +0.22(+0.19%)
Jul 16, 2013 114.99 115.44 114.06 114.34 2,458,369 -0.51(-0.44%)
Jul 15, 2013 115.14 115.49 114.75 114.85 2,064,596 -0.29(-0.25%)
Jul 12, 2013 114.57 115.24 114.27 115.14 2,291,971 +0.61(+0.53%)
Jul 11, 2013 114.36 114.75 114.17 114.53 2,387,481 +1.10(+0.97%)
Jul 10, 2013 113.38 113.88 112.91 113.43 2,307,474 +0.08(+0.07%)
Jul 09, 2013 113.09 113.52 112.83 113.35 2,196,198 +1.22(+1.09%)
Jul 08, 2013 112.00 112.78 111.90 112.13 2,572,605 +0.59(+0.53%)
Jul 05, 2013 110.37 111.56 109.87 111.54 2,064,442 +2.09(+1.91%)
Jul 03, 2013 108.28 109.90 108.21 109.45 1,364,138 +0.72(+0.66%)
Jul 02, 2013 109.05 109.75 108.33 108.73 3,008,715 -0.58(-0.53%)
Jul 01, 2013 108.37 110.36 108.36 109.31 2,668,810 -0.04(-0.04%)
Jun 28, 2013 109.86 110.47 109.14 109.35 3,429,861 -0.89(-0.81%)
Jun 27, 2013 110.54 110.90 109.97 110.24 2,232,561 +0.56(+0.51%)
Jun 26, 2013 109.07 109.98 108.73 109.68 2,525,705 +1.44(+1.33%)
Jun 25, 2013 108.20 108.75 107.54 108.24 2,677,161 +0.74(+0.69%)
Jun 24, 2013 108.78 108.78 107.45 107.50 3,602,490 -2.09(-1.91%)
Jun 21, 2013 109.50 110.06 108.74 109.59 4,674,703 +0.81(+0.74%)
Jun 20, 2013 110.71 110.76 108.52 108.78 2,975,586 -2.79(-2.50%)
Jun 19, 2013 112.96 113.25 111.53 111.57 1,972,177 -1.40(-1.24%)
Jun 18, 2013 112.07 113.23 111.90 112.97 1,695,374 +1.06(+0.95%)
Jun 17, 2013 111.85 112.87 111.64 111.91 2,617,737 +0.88(+0.79%)
Jun 14, 2013 111.30 112.07 110.75 111.03 2,016,784 -0.17(-0.15%)
Jun 13, 2013 108.95 111.44 108.58 111.20 2,604,119 +2.17(+1.99%)
Jun 12, 2013 110.99 111.06 108.95 109.03 2,400,667 -1.19(-1.08%)
Jun 11, 2013 109.90 111.08 109.51 110.22 1,752,156 -0.59(-0.53%)
Jun 10, 2013 111.41 111.45 110.54 110.81 2,224,123 -0.30(-0.27%)
Jun 07, 2013 109.38 111.12 108.97 111.11 3,376,913 +2.44(+2.25%)
Jun 06, 2013 108.46 108.78 107.64 108.67 2,680,995 +0.08(+0.07%)
Jun 05, 2013 109.80 109.89 108.39 108.59 2,690,309 -1.43(-1.30%)
Jun 04, 2013 110.65 111.20 109.53 110.02 2,508,594 -0.59(-0.53%)
Jun 03, 2013 110.70 110.95 109.69 110.61 2,647,852 +0.34(+0.31%)
May 31, 2013 110.79 112.21 110.27 110.27 3,209,475 -1.15(-1.03%)
May 30, 2013 111.34 112.00 111.01 111.42 2,599,268 +0.29(+0.26%)
May 29, 2013 111.04 111.36 110.48 111.13 2,113,583 -0.46(-0.41%)
May 28, 2013 111.15 112.38 111.04 111.59 2,721,946 +1.32(+1.20%)
May 24, 2013 109.86 110.49 109.49 110.27 2,228,321 -0.14(-0.13%)
May 23, 2013 110.06 110.70 109.58 110.41 2,550,599 -0.38(-0.34%)
May 22, 2013 111.59 112.29 110.57 110.79 3,833,236 -1.22(-1.09%)
May 21, 2013 112.11 112.34 111.52 112.01 2,474,001 +0.29(+0.26%)
May 20, 2013 111.13 112.06 110.96 111.72 2,457,246 +0.33(+0.30%)
May 17, 2013 111.16 111.78 110.94 111.39 4,060,681 +0.32(+0.29%)
May 16, 2013 111.21 111.70 110.95 111.07 2,685,808 -0.43(-0.39%)
May 15, 2013 110.40 111.71 110.29 111.50 2,912,537 +1.00(+0.90%)
May 13, 2013 109.99 110.72 109.71 110.50 2,045,328 +0.02(+0.02%)
May 10, 2013 110.08 110.64 109.75 110.48 2,993,677 +0.56(+0.51%)
May 09, 2013 108.11 110.51 108.11 109.92 4,486,923 +1.72(+1.59%)
May 08, 2013 108.03 108.29 107.77 108.20 2,654,353 +0.19(+0.18%)
May 07, 2013 107.61 108.37 107.55 108.01 2,235,501 +0.17(+0.16%)
May 06, 2013 107.63 107.99 107.45 107.84 2,174,314 +0.01(+0.01%)
May 03, 2013 106.96 108.23 106.04 107.83 3,013,051 +1.79(+1.69%)
May 02, 2013 105.04 106.38 104.91 106.04 3,120,040 +1.49(+1.43%)
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.