3M Co (NY: MMM )

198.50 USD +1.02 (+0.52%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 179.49 179.76 178.58 179.24 1,635,998 -0.91(-0.51%)
Aug 30, 2016 180.72 181.02 179.59 180.15 1,039,808 -0.35(-0.19%)
Aug 29, 2016 179.86 180.70 179.28 180.50 1,051,806 +1.09(+0.61%)
Aug 26, 2016 180.19 181.25 178.92 179.41 1,324,652 -0.17(-0.09%)
Aug 25, 2016 179.09 180.32 179.05 179.58 840,199 +0.17(+0.09%)
Aug 24, 2016 179.41 179.96 179.01 179.41 1,137,075 -0.36(-0.20%)
Aug 23, 2016 179.61 180.54 179.28 179.77 1,195,825 +0.70(+0.39%)
Aug 22, 2016 179.18 179.59 178.37 179.07 1,336,377 -0.54(-0.30%)
Aug 19, 2016 178.66 179.78 178.08 179.61 1,305,289 +0.43(+0.24%)
Aug 18, 2016 179.70 179.70 178.58 179.18 1,088,677 -0.69(-0.38%)
Aug 17, 2016 178.67 180.09 178.32 179.87 1,358,528 +0.62(+0.35%)
Aug 16, 2016 180.12 180.33 179.21 179.25 1,362,964 -1.31(-0.73%)
Aug 15, 2016 181.00 181.39 180.46 180.56 1,268,247 +0.29(+0.16%)
Aug 12, 2016 181.47 181.47 179.90 180.27 1,232,856 -0.73(-0.40%)
Aug 11, 2016 179.08 181.10 178.88 181.00 2,042,837 +2.18(+1.22%)
Aug 10, 2016 178.12 178.85 177.85 178.82 1,226,260 +0.43(+0.24%)
Aug 09, 2016 178.37 178.90 177.94 178.39 1,098,851 -0.19(-0.11%)
Aug 08, 2016 178.90 179.02 178.27 178.58 1,327,693 +0.01(+0.01%)
Aug 05, 2016 178.25 179.01 177.37 178.57 1,799,474 +0.76(+0.43%)
Aug 04, 2016 178.96 179.42 177.64 177.81 1,072,341 -0.57(-0.32%)
Aug 03, 2016 178.72 179.13 177.97 178.38 1,419,250 +0.02(+0.01%)
Aug 02, 2016 178.58 178.62 177.24 178.36 2,115,083 +0.07(+0.04%)
Aug 01, 2016 177.08 178.54 177.08 178.29 1,598,351 -0.07(-0.04%)
Jul 29, 2016 178.11 178.82 177.62 178.36 1,621,915 +0.38(+0.21%)
Jul 28, 2016 177.65 178.37 177.03 177.98 1,799,475 -0.29(-0.16%)
Jul 27, 2016 177.41 178.94 177.41 178.27 2,359,679 +0.61(+0.34%)
Jul 26, 2016 177.17 178.99 176.14 177.66 3,421,578 -1.97(-1.10%)
Jul 25, 2016 180.20 180.42 178.92 179.63 1,936,896 -0.81(-0.45%)
Jul 22, 2016 180.42 180.53 179.36 180.44 1,205,590 +0.18(+0.10%)
Jul 21, 2016 181.29 181.56 179.70 180.26 1,939,921 -1.16(-0.64%)
Jul 20, 2016 181.73 182.27 181.32 181.42 1,413,320 +0.18(+0.10%)
Jul 19, 2016 181.11 181.65 180.29 181.24 1,051,302 +0.13(+0.07%)
Jul 18, 2016 181.44 181.70 180.75 181.11 1,224,381 -0.29(-0.16%)
Jul 15, 2016 181.50 181.84 180.56 181.40 2,475,243 +0.50(+0.28%)
Jul 14, 2016 180.15 181.32 179.88 180.90 1,904,063 +1.69(+0.94%)
Jul 13, 2016 179.22 179.67 178.69 179.21 1,491,437 +0.05(+0.03%)
Jul 12, 2016 178.75 179.63 178.03 179.16 1,922,623 +1.15(+0.65%)
Jul 11, 2016 177.41 178.47 177.19 178.01 1,659,485 +0.89(+0.50%)
Jul 08, 2016 175.87 177.79 174.87 177.12 2,726,594 +2.25(+1.29%)
Jul 07, 2016 175.09 175.64 174.13 174.87 1,842,372 -0.29(-0.17%)
Jul 06, 2016 175.20 175.47 174.06 175.16 2,383,261 -0.47(-0.27%)
Jul 05, 2016 174.86 175.77 173.51 175.63 2,353,554 +0.09(+0.05%)
Jul 01, 2016 175.14 175.54 175.54 175.54 1,930,900 +0.42(+0.24%)
Jun 30, 2016 172.06 175.11 172.06 175.12 2,449,298 +3.60(+2.10%)
Jun 29, 2016 171.02 171.85 170.36 171.52 1,894,081 +1.93(+1.14%)
Jun 28, 2016 168.14 169.67 167.96 169.59 2,237,274 +2.40(+1.44%)
Jun 27, 2016 167.78 167.83 165.16 167.19 2,556,446 -1.93(-1.14%)
Jun 24, 2016 168.87 171.54 168.40 169.12 4,567,516 -4.99(-2.87%)
Jun 23, 2016 172.71 174.15 172.46 174.11 2,021,545 +2.88(+1.68%)
Jun 22, 2016 171.83 172.60 170.99 171.23 1,369,607 -0.14(-0.08%)
Jun 21, 2016 171.18 171.97 171.06 171.37 1,889,260 +0.14(+0.08%)
Jun 20, 2016 170.90 172.80 170.88 171.23 2,162,785 +2.29(+1.36%)
Jun 17, 2016 169.99 170.00 168.42 168.94 3,447,960 -0.99(-0.58%)
Jun 16, 2016 167.35 170.39 166.62 169.93 2,632,138 +2.13(+1.27%)
Jun 15, 2016 167.95 168.86 167.47 167.80 1,694,233 +0.19(+0.11%)
Jun 14, 2016 167.29 167.81 166.60 167.61 2,021,662 +0.48(+0.29%)
Jun 13, 2016 168.45 168.64 167.11 167.13 2,129,881 -1.43(-0.85%)
Jun 10, 2016 169.27 169.30 167.88 168.56 2,123,352 -1.57(-0.92%)
Jun 09, 2016 170.50 171.47 169.41 170.13 2,208,774 -1.29(-0.75%)
Jun 08, 2016 170.95 171.93 170.65 171.42 1,684,867 +0.51(+0.30%)
Jun 07, 2016 170.25 171.49 170.22 170.91 1,723,101 +0.83(+0.49%)
Jun 06, 2016 168.85 170.59 168.59 170.08 1,510,724 +1.70(+1.01%)
Jun 03, 2016 168.05 168.66 167.51 168.38 1,433,491 +0.34(+0.20%)
Jun 02, 2016 168.71 168.71 167.27 168.04 1,980,584 -0.65(-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.