3M Co (NY: MMM )

201.16 USD +0.28 (+0.14%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 143.92 143.93 143.06 143.24 1,878,415 -0.45(-0.31%)
Jun 27, 2014 143.17 144.07 143.06 143.69 1,981,763 -0.04(-0.03%)
Jun 26, 2014 143.75 143.99 142.56 143.73 1,487,304 +0.08(+0.06%)
Jun 25, 2014 143.00 144.38 142.88 143.65 1,321,743 +0.56(+0.39%)
Jun 24, 2014 143.71 144.62 143.05 143.09 1,403,836 -1.00(-0.69%)
Jun 23, 2014 145.10 145.30 144.01 144.09 1,390,232 -1.07(-0.74%)
Jun 20, 2014 144.54 145.30 144.20 145.16 4,204,666 +0.67(+0.46%)
Jun 19, 2014 144.53 144.72 143.99 144.49 1,560,469 +0.16(+0.11%)
Jun 18, 2014 143.93 144.39 142.77 144.33 1,340,643 +0.64(+0.45%)
Jun 17, 2014 143.01 143.99 142.64 143.69 1,209,437 +0.37(+0.26%)
Jun 16, 2014 142.93 143.53 142.60 143.32 1,252,770 -0.04(-0.03%)
Jun 13, 2014 143.56 143.75 142.83 143.36 1,376,210 +0.29(+0.20%)
Jun 12, 2014 144.95 144.95 142.78 143.07 1,839,398 -1.34(-0.93%)
Jun 11, 2014 144.66 144.97 144.19 144.41 1,489,897 -0.56(-0.39%)
Jun 10, 2014 144.97 145.21 144.46 144.97 1,657,813 +0.33(+0.23%)
Jun 06, 2014 143.99 144.64 143.53 144.64 1,769,660 +0.93(+0.65%)
Jun 05, 2014 142.76 143.74 141.90 143.71 1,542,282 +1.45(+1.02%)
Jun 04, 2014 142.91 143.00 142.26 142.26 1,334,545 -0.63(-0.44%)
Jun 03, 2014 142.08 143.13 141.61 142.89 2,058,725 +0.57(+0.40%)
Jun 02, 2014 142.27 142.91 141.69 142.32 1,679,171 -0.23(-0.16%)
May 30, 2014 142.11 142.67 141.78 142.55 3,908,258 +0.16(+0.11%)
May 29, 2014 141.50 142.43 141.19 142.39 1,619,814 +0.96(+0.68%)
May 28, 2014 141.81 141.90 141.06 141.43 1,566,124 -0.01(-0.01%)
May 27, 2014 141.50 141.60 141.13 141.44 1,512,336 +0.30(+0.21%)
May 23, 2014 140.23 141.14 141.14 141.14 1,209,400 +0.63(+0.45%)
May 22, 2014 140.71 140.96 140.26 140.51 984,879 -0.15(-0.11%)
May 21, 2014 139.77 140.79 139.77 140.66 1,641,048 +0.43(+0.31%)
May 20, 2014 141.60 141.90 139.89 140.23 1,844,979 -1.44(-1.02%)
May 19, 2014 140.07 142.00 139.98 141.67 1,529,159 +0.54(+0.38%)
May 16, 2014 140.93 141.20 139.91 141.13 1,901,726 +0.15(+0.11%)
May 15, 2014 141.56 141.74 140.02 140.98 2,388,376 -0.62(-0.44%)
May 14, 2014 142.48 142.77 141.41 141.60 2,113,363 -0.83(-0.58%)
May 13, 2014 143.00 143.37 142.32 142.43 1,695,439 -0.39(-0.27%)
May 12, 2014 141.78 142.94 141.71 142.82 2,971,403 +1.48(+1.05%)
May 09, 2014 140.56 141.37 140.25 141.34 2,092,997 +0.51(+0.36%)
May 08, 2014 140.88 142.12 140.51 140.83 1,939,397 -0.31(-0.22%)
May 07, 2014 139.98 141.25 139.18 141.14 2,238,294 +1.85(+1.33%)
May 06, 2014 140.28 140.43 139.17 139.29 2,237,794 -1.32(-0.94%)
May 05, 2014 139.14 141.05 138.65 140.61 2,710,841 +0.49(+0.35%)
May 02, 2014 141.63 141.83 139.87 140.12 5,758,462 -0.69(-0.49%)
May 01, 2014 139.50 141.49 139.12 140.81 3,993,209 +1.72(+1.24%)
Apr 30, 2014 137.63 139.20 137.33 139.09 2,903,838 +1.54(+1.12%)
Apr 29, 2014 137.87 137.90 136.56 137.55 1,820,900 +0.32(+0.23%)
Apr 28, 2014 137.43 138.35 135.97 137.23 2,244,299 +0.67(+0.49%)
Apr 25, 2014 136.50 136.96 135.69 136.56 2,093,074 -0.09(-0.07%)
Apr 24, 2014 136.38 136.99 135.00 136.65 2,847,809 -1.34(-0.97%)
Apr 23, 2014 138.81 138.89 137.89 137.99 2,847,331 -0.90(-0.65%)
Apr 22, 2014 138.50 139.52 138.13 138.89 2,239,015 +0.27(+0.19%)
Apr 21, 2014 137.25 138.71 137.18 138.62 1,781,138 +0.89(+0.65%)
Apr 17, 2014 137.30 137.73 137.73 137.73 2,645,600 +0.96(+0.70%)
Apr 16, 2014 135.17 136.78 134.81 136.77 2,135,037 +2.68(+2.00%)
Apr 15, 2014 133.27 134.35 132.02 134.09 2,119,044 +0.94(+0.71%)
Apr 14, 2014 133.45 133.52 132.02 133.15 2,058,107 +0.76(+0.57%)
Apr 11, 2014 133.37 133.73 132.39 132.39 2,368,364 -1.58(-1.18%)
Apr 10, 2014 135.73 136.43 133.90 133.97 2,855,795 -1.87(-1.38%)
Apr 09, 2014 135.00 135.87 134.50 135.84 2,668,368 +1.00(+0.74%)
Apr 08, 2014 134.44 135.15 133.43 134.84 2,893,573 +0.44(+0.33%)
Apr 07, 2014 135.81 136.25 134.39 134.40 2,790,617 -1.46(-1.07%)
Apr 04, 2014 136.90 137.77 135.77 135.86 2,735,319 -0.28(-0.21%)
Apr 03, 2014 136.22 137.19 135.70 136.14 2,676,221 +0.14(+0.10%)
Apr 02, 2014 135.99 136.25 135.33 136.00 3,281,384 -0.53(-0.39%)
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.