3M Co (NY: MMM )

198.54 USD +1.06 (+0.54%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 105.67 106.34 105.28 106.31 2,276,617 +1.02(+0.97%)
Mar 27, 2013 105.35 105.50 104.97 105.29 2,129,667 -0.78(-0.74%)
Mar 26, 2013 105.41 106.22 105.41 106.07 1,893,455 +0.90(+0.86%)
Mar 25, 2013 106.53 106.80 104.68 105.17 3,739,146 -1.25(-1.17%)
Mar 22, 2013 105.10 106.49 105.10 106.42 2,409,704 +1.48(+1.41%)
Mar 21, 2013 105.39 105.46 104.72 104.94 1,937,925 -0.72(-0.68%)
Mar 20, 2013 105.91 106.17 105.38 105.66 1,799,845 +0.48(+0.46%)
Mar 19, 2013 105.83 105.98 104.64 105.18 3,211,336 -0.23(-0.22%)
Mar 18, 2013 105.23 105.96 105.22 105.41 1,811,381 -0.99(-0.93%)
Mar 15, 2013 105.90 106.88 105.85 106.40 5,149,751 +0.38(+0.36%)
Mar 14, 2013 105.33 106.02 105.26 106.02 2,207,208 +0.93(+0.88%)
Mar 13, 2013 105.13 105.57 104.88 105.09 2,059,778 -0.04(-0.04%)
Mar 12, 2013 105.82 105.98 104.96 105.13 2,226,779 -0.68(-0.64%)
Mar 11, 2013 105.33 105.96 105.33 105.81 1,721,231 +0.10(+0.09%)
Mar 08, 2013 105.00 105.81 104.82 105.71 2,358,400 +1.17(+1.12%)
Mar 07, 2013 104.80 105.15 104.49 104.54 1,876,432 -0.12(-0.11%)
Mar 06, 2013 104.73 105.42 104.47 104.66 3,470,236 +0.21(+0.20%)
Mar 05, 2013 103.76 104.81 103.65 104.45 2,632,138 +1.17(+1.13%)
Mar 04, 2013 103.51 103.51 102.59 103.28 2,566,248 -0.49(-0.47%)
Mar 01, 2013 103.39 103.94 102.72 103.77 2,660,845 -0.23(-0.22%)
Feb 28, 2013 103.62 104.56 103.30 104.00 2,871,517 +0.43(+0.42%)
Feb 27, 2013 102.10 103.93 101.95 103.57 2,353,996 +1.26(+1.23%)
Feb 26, 2013 102.11 102.66 101.91 102.31 2,472,815 +0.56(+0.55%)
Feb 25, 2013 103.91 104.04 101.75 101.75 3,022,232 -1.79(-1.73%)
Feb 22, 2013 102.99 103.70 102.82 103.54 2,158,013 +0.82(+0.80%)
Feb 21, 2013 102.88 103.14 102.39 102.72 2,758,728 -0.43(-0.42%)
Feb 20, 2013 104.18 104.40 103.15 103.15 2,997,192 -1.03(-0.99%)
Feb 19, 2013 103.42 104.39 103.32 104.18 2,988,487 +0.95(+0.92%)
Feb 15, 2013 103.06 103.38 102.62 103.23 2,326,159 +0.45(+0.44%)
Feb 14, 2013 102.43 103.14 102.22 102.78 2,217,419 -0.08(-0.08%)
Feb 13, 2013 103.03 103.39 102.58 102.86 1,699,804 -0.60(-0.58%)
Feb 12, 2013 102.66 103.59 102.63 103.46 1,927,930 +0.84(+0.82%)
Feb 11, 2013 102.39 102.88 102.04 102.62 1,715,444 -0.04(-0.04%)
Feb 08, 2013 102.34 103.33 102.04 102.66 1,937,721 +0.44(+0.43%)
Feb 07, 2013 102.65 102.74 101.46 102.22 2,277,403 -0.47(-0.46%)
Feb 06, 2013 101.13 102.99 101.08 102.69 3,510,520 +1.92(+1.91%)
Feb 04, 2013 100.77 101.21 100.58 100.77 1,987,578 -0.79(-0.78%)
Feb 01, 2013 101.44 101.99 101.16 101.56 3,854,478 +1.01(+1.00%)
Jan 31, 2013 100.69 100.95 100.07 100.55 3,764,359 -0.25(-0.25%)
Jan 30, 2013 101.80 101.95 100.69 100.80 2,824,376 -1.01(-0.99%)
Jan 29, 2013 100.33 101.87 100.06 101.81 3,530,854 +1.16(+1.15%)
Jan 28, 2013 100.98 100.98 100.27 100.65 2,964,918 +0.06(+0.06%)
Jan 25, 2013 99.79 100.87 99.58 100.59 4,237,981 +0.92(+0.92%)
Jan 24, 2013 99.38 99.82 98.80 99.67 3,816,283 +0.18(+0.18%)
Jan 23, 2013 98.97 99.69 98.81 99.49 3,579,279 +0.16(+0.16%)
Jan 22, 2013 98.39 99.33 98.10 99.33 3,215,123 +0.59(+0.60%)
Jan 18, 2013 98.42 98.80 98.04 98.74 3,190,870 +0.66(+0.67%)
Jan 17, 2013 97.79 98.50 97.51 98.08 2,804,355 +0.48(+0.49%)
Jan 16, 2013 97.00 97.70 96.92 97.60 2,092,207 +0.31(+0.32%)
Jan 15, 2013 96.83 97.40 96.57 97.29 2,106,367 +0.21(+0.22%)
Jan 14, 2013 96.40 97.39 96.10 97.08 2,592,415 +0.80(+0.83%)
Jan 11, 2013 95.84 96.66 95.21 96.28 2,923,882 -0.61(-0.63%)
Jan 10, 2013 96.71 96.99 96.33 96.89 2,600,506 +0.48(+0.50%)
Jan 09, 2013 95.87 96.74 95.71 96.41 2,359,647 +0.91(+0.95%)
Jan 08, 2013 95.17 95.75 95.10 95.50 2,656,862 +0.01(+0.01%)
Jan 07, 2013 95.02 95.73 94.76 95.49 2,745,801 +0.12(+0.13%)
Jan 04, 2013 94.79 95.48 94.54 95.37 2,704,977 +0.70(+0.74%)
Jan 03, 2013 94.34 94.93 94.13 94.67 2,704,535 -0.11(-0.12%)
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.