3M Co (NY: MMM )

176.99 USD +0.82 (+0.47%)
Streaming Delayed Price Updated: 12:49 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 166.75 167.50 166.51 166.63 1,777,204 -0.12(-0.07%)
Mar 30, 2016 165.37 167.21 165.16 166.75 2,195,874 +2.36(+1.44%)
Mar 29, 2016 164.93 164.99 163.12 164.39 2,525,004 -1.89(-1.14%)
Mar 28, 2016 164.93 166.65 164.58 166.28 2,336,768 +1.82(+1.11%)
Mar 24, 2016 163.68 164.46 164.46 164.46 1,868,800 +0.19(+0.12%)
Mar 23, 2016 164.60 164.99 163.46 164.27 2,304,955 -0.64(-0.39%)
Mar 22, 2016 164.50 165.50 164.39 164.91 2,146,288 +0.07(+0.04%)
Mar 21, 2016 165.05 165.31 164.41 164.84 2,095,053 -0.49(-0.30%)
Mar 18, 2016 164.15 165.33 163.90 165.33 5,853,042 +1.58(+0.96%)
Mar 17, 2016 163.16 164.36 162.84 163.75 2,790,076 +0.86(+0.53%)
Mar 16, 2016 161.96 163.30 161.52 162.89 1,927,690 +0.48(+0.30%)
Mar 15, 2016 160.16 162.50 159.35 162.41 1,828,242 +0.60(+0.37%)
Mar 14, 2016 161.61 162.77 161.00 161.81 1,747,318 -0.07(-0.04%)
Mar 11, 2016 161.14 162.05 160.65 161.88 1,697,205 +1.99(+1.24%)
Mar 10, 2016 160.77 160.80 158.28 159.89 1,875,660 -0.20(-0.12%)
Mar 09, 2016 160.50 160.78 159.52 160.09 1,883,182 -0.11(-0.07%)
Mar 08, 2016 159.40 160.61 159.35 160.20 2,020,133 -0.37(-0.23%)
Mar 07, 2016 159.98 160.57 158.17 160.57 2,012,810 +0.50(+0.31%)
Mar 04, 2016 159.46 160.29 158.92 160.07 1,766,328 +0.69(+0.43%)
Mar 03, 2016 159.41 159.69 158.51 159.38 1,926,039 -0.03(-0.02%)
Mar 02, 2016 158.88 159.88 158.54 159.41 1,807,199 -0.18(-0.11%)
Mar 01, 2016 158.75 159.70 157.61 159.59 2,204,125 +2.72(+1.73%)
Feb 29, 2016 158.01 159.12 156.82 156.87 1,992,551 -1.40(-0.88%)
Feb 26, 2016 159.15 159.40 158.08 158.27 1,843,721 -0.72(-0.45%)
Feb 25, 2016 157.54 159.00 157.01 158.99 1,718,362 +1.77(+1.13%)
Feb 24, 2016 154.84 157.62 153.64 157.22 1,937,494 +1.05(+0.67%)
Feb 23, 2016 157.63 157.69 155.16 156.17 1,922,760 -1.53(-0.97%)
Feb 22, 2016 156.45 158.48 157.11 157.70 2,207,565 +1.25(+0.80%)
Feb 19, 2016 157.00 157.09 155.87 156.45 2,121,331 -0.33(-0.21%)
Feb 18, 2016 156.35 156.97 155.97 156.78 2,010,218 +0.16(+0.10%)
Feb 17, 2016 156.00 157.13 155.60 156.62 2,156,064 +1.09(+0.70%)
Feb 16, 2016 155.00 155.90 154.26 155.53 2,140,576 +1.57(+1.02%)
Feb 12, 2016 150.67 153.96 153.96 153.96 2,292,200 +3.29(+2.18%)
Feb 11, 2016 149.91 152.00 149.00 150.67 3,182,232 -1.78(-1.17%)
Feb 10, 2016 154.43 155.49 152.12 152.45 2,911,985 -2.29(-1.48%)
Feb 09, 2016 152.95 155.76 152.45 154.74 2,968,409 +0.84(+0.55%)
Feb 08, 2016 151.63 154.43 151.01 153.90 2,505,155 +0.43(+0.28%)
Feb 05, 2016 153.20 153.88 151.82 153.47 3,368,495 +0.03(+0.02%)
Feb 04, 2016 152.42 154.38 151.79 153.44 3,457,716 +0.92(+0.60%)
Feb 03, 2016 149.36 152.85 148.96 152.52 5,766,364 +4.65(+3.14%)
Feb 02, 2016 147.59 148.27 146.05 147.87 3,581,729 -0.86(-0.58%)
Feb 01, 2016 149.33 149.79 148.10 148.73 2,700,383 -2.27(-1.50%)
Jan 29, 2016 148.24 151.00 148.00 151.00 3,993,211 +3.68(+2.50%)
Jan 28, 2016 146.16 147.84 145.22 147.32 3,067,920 +1.77(+1.22%)
Jan 27, 2016 144.95 147.97 144.05 145.55 3,596,279 +0.77(+0.53%)
Jan 26, 2016 141.79 145.02 140.33 144.78 5,128,273 +7.21(+5.24%)
Jan 25, 2016 138.96 139.37 137.53 137.57 2,805,399 -1.95(-1.40%)
Jan 22, 2016 140.14 140.41 138.08 139.52 2,979,077 +1.76(+1.28%)
Jan 21, 2016 136.96 138.67 136.15 137.76 3,355,469 +0.80(+0.58%)
Jan 20, 2016 136.95 137.75 134.64 136.96 4,136,310 -1.43(-1.03%)
Jan 19, 2016 140.10 140.80 137.41 138.39 3,399,796 -0.30(-0.22%)
Jan 15, 2016 138.30 138.69 138.69 138.69 4,683,500 -2.49(-1.76%)
Jan 14, 2016 139.74 142.44 138.86 141.18 3,720,400 +2.46(+1.77%)
Jan 13, 2016 140.89 142.19 138.54 138.72 2,598,252 -2.14(-1.52%)
Jan 12, 2016 141.36 142.15 139.13 140.86 2,363,612 +0.40(+0.28%)
Jan 11, 2016 140.97 141.43 139.41 140.46 2,775,527 -0.03(-0.02%)
Jan 08, 2016 141.36 142.50 140.22 140.49 2,663,979 -0.48(-0.34%)
Jan 07, 2016 142.52 143.13 140.63 140.97 3,553,512 -3.52(-2.44%)
Jan 06, 2016 145.59 145.76 143.44 144.49 2,997,126 -2.97(-2.01%)
Jan 05, 2016 146.82 147.50 145.61 147.46 2,686,431 +0.64(+0.44%)
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.