3M Co (NY: MMM )

176.86 USD +0.69 (+0.39%)
Streaming Delayed Price Updated: 12:35 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 156.82 157.91 156.01 156.39 3,510,160 -0.58(-0.37%)
Apr 29, 2015 157.42 157.93 156.18 156.97 3,078,628 -1.36(-0.86%)
Apr 28, 2015 157.69 158.36 156.18 158.33 3,387,920 +0.35(+0.22%)
Apr 27, 2015 159.48 160.07 157.81 157.98 3,448,755 -1.01(-0.64%)
Apr 24, 2015 159.81 159.81 157.85 158.99 3,043,484 -0.67(-0.42%)
Apr 23, 2015 159.54 161.45 158.61 159.66 5,703,915 -5.01(-3.04%)
Apr 22, 2015 163.81 164.89 162.57 164.67 2,228,828 +0.67(+0.41%)
Apr 21, 2015 165.65 165.70 163.62 164.00 1,970,534 -0.51(-0.31%)
Apr 20, 2015 163.00 165.39 162.73 164.51 2,394,137 +2.80(+1.73%)
Apr 17, 2015 164.53 164.54 161.13 161.71 3,063,509 -4.18(-2.52%)
Apr 16, 2015 165.73 166.65 165.10 165.89 1,662,831 -0.55(-0.33%)
Apr 15, 2015 166.72 167.34 165.86 166.44 1,995,871 +0.45(+0.27%)
Apr 14, 2015 165.32 166.48 164.17 165.99 1,915,188 +0.15(+0.09%)
Apr 13, 2015 166.76 167.36 165.60 165.84 1,860,416 -1.23(-0.74%)
Apr 10, 2015 167.50 167.70 166.22 167.07 1,501,941 +0.28(+0.17%)
Apr 09, 2015 166.25 167.18 165.08 166.79 1,680,624 +0.52(+0.31%)
Apr 08, 2015 166.21 167.22 165.21 166.27 1,754,434 +0.06(+0.04%)
Apr 07, 2015 165.40 167.57 165.28 166.21 2,479,504 +0.73(+0.44%)
Apr 06, 2015 161.66 165.99 161.40 165.48 2,560,334 +2.68(+1.65%)
Apr 02, 2015 163.38 162.80 162.80 162.80 1,852,600 +0.28(+0.17%)
Apr 01, 2015 164.29 164.54 161.90 162.52 2,148,057 -2.43(-1.47%)
Mar 31, 2015 165.41 166.00 164.62 164.95 2,081,259 -1.10(-0.66%)
Mar 30, 2015 164.20 166.77 164.20 166.05 1,684,009 +2.55(+1.56%)
Mar 27, 2015 162.36 163.90 162.02 163.50 1,722,661 +0.91(+0.56%)
Mar 26, 2015 162.00 163.37 161.21 162.59 2,050,735 -0.11(-0.07%)
Mar 25, 2015 166.24 166.52 162.66 162.70 2,540,852 -3.62(-2.18%)
Mar 24, 2015 165.58 167.65 165.53 166.32 2,090,967 +0.19(+0.11%)
Mar 23, 2015 166.83 166.90 165.83 166.13 2,157,118 -0.36(-0.22%)
Mar 20, 2015 166.09 167.13 165.39 166.49 4,371,778 +0.83(+0.50%)
Mar 19, 2015 166.16 166.21 164.85 165.66 1,953,456 -0.81(-0.49%)
Mar 18, 2015 163.16 166.95 162.05 166.47 3,062,438 +2.24(+1.36%)
Mar 17, 2015 165.52 165.53 163.38 164.23 2,557,898 -1.98(-1.19%)
Mar 16, 2015 163.58 166.27 163.58 166.21 2,111,163 +3.47(+2.13%)
Mar 13, 2015 164.02 164.39 161.78 162.74 2,284,740 -1.73(-1.05%)
Mar 12, 2015 162.59 164.52 162.57 164.47 1,715,011 +2.74(+1.69%)
Mar 11, 2015 162.70 163.22 161.66 161.73 1,894,304 -0.53(-0.33%)
Mar 10, 2015 164.81 164.86 162.25 162.26 2,564,593 -4.11(-2.47%)
Mar 09, 2015 164.72 166.78 164.51 166.37 1,608,060 +2.01(+1.22%)
Mar 06, 2015 166.50 166.77 164.01 164.36 2,114,438 -3.21(-1.92%)
Mar 05, 2015 167.21 167.70 166.69 167.57 1,547,152 +0.41(+0.25%)
Mar 04, 2015 168.26 168.27 166.46 167.16 1,571,032 -1.11(-0.66%)
Mar 03, 2015 169.57 169.60 167.80 168.27 2,232,405 -2.23(-1.31%)
Mar 02, 2015 168.16 170.50 168.12 170.50 2,223,104 +1.85(+1.10%)
Feb 27, 2015 169.66 169.75 168.55 168.65 1,946,016 -0.96(-0.57%)
Feb 26, 2015 168.85 169.98 168.64 169.61 1,789,346 +0.72(+0.43%)
Feb 25, 2015 168.97 169.66 168.62 168.89 2,019,149 -0.23(-0.14%)
Feb 24, 2015 168.27 169.25 168.07 169.12 1,770,164 +0.31(+0.18%)
Feb 23, 2015 168.14 168.87 167.70 168.81 1,835,977 +0.69(+0.41%)
Feb 20, 2015 166.74 168.27 165.13 168.12 2,416,631 +1.03(+0.62%)
Feb 19, 2015 167.40 167.55 166.58 167.09 1,648,714 -0.31(-0.19%)
Feb 18, 2015 166.92 167.51 166.01 167.40 1,552,002 +0.48(+0.29%)
Feb 17, 2015 165.94 166.92 165.09 166.92 2,100,869 +0.98(+0.59%)
Feb 13, 2015 165.90 165.94 165.94 165.94 1,792,000 +0.03(+0.02%)
Feb 12, 2015 164.93 165.95 164.85 165.91 1,615,661 +1.43(+0.87%)
Feb 11, 2015 164.52 164.97 163.47 164.48 1,695,058 -1.34(-0.81%)
Feb 10, 2015 165.40 166.14 164.60 165.82 1,885,067 +0.98(+0.59%)
Feb 09, 2015 164.38 165.54 163.84 164.84 2,072,981 -1.23(-0.74%)
Feb 06, 2015 166.23 167.68 165.56 166.07 1,826,929 -0.48(-0.29%)
Feb 05, 2015 165.31 166.59 164.75 166.55 2,050,539 +1.74(+1.06%)
Feb 04, 2015 165.78 165.83 164.24 164.81 2,363,628 -1.13(-0.68%)
Feb 03, 2015 165.17 166.19 164.71 165.94 2,604,773 +1.52(+0.92%)
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.