3M Co (NY: MMM )

197.63 USD +0.88 (+0.45%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 191.30 192.40 190.99 191.33 1,730,048 +0.05(+0.03%)
Mar 30, 2017 190.74 191.49 190.10 191.28 1,835,414 +0.60(+0.31%)
Mar 29, 2017 190.59 191.28 190.26 190.68 1,692,204 -0.31(-0.16%)
Mar 28, 2017 189.94 191.49 189.60 190.99 2,330,159 +0.56(+0.29%)
Mar 27, 2017 190.70 191.00 189.16 190.43 1,984,622 -1.08(-0.56%)
Mar 24, 2017 192.12 192.62 190.90 191.51 1,435,374 -0.63(-0.33%)
Mar 23, 2017 192.12 192.97 191.23 192.14 1,481,951 -0.08(-0.04%)
Mar 22, 2017 192.30 192.88 190.46 192.22 1,627,326 +0.09(+0.05%)
Mar 21, 2017 193.49 193.49 191.51 192.13 1,895,059 -0.88(-0.46%)
Mar 20, 2017 192.52 193.50 192.28 193.01 2,085,593 +0.65(+0.34%)
Mar 17, 2017 190.82 192.36 190.35 192.36 4,228,102 +2.05(+1.08%)
Mar 16, 2017 191.06 191.64 189.64 190.31 1,937,139 -0.89(-0.47%)
Mar 15, 2017 190.18 191.86 189.72 191.20 2,046,978 +0.87(+0.46%)
Mar 14, 2017 190.93 191.44 189.11 190.33 1,893,518 -1.19(-0.62%)
Mar 13, 2017 191.77 191.96 190.46 191.52 1,972,733 +0.31(+0.16%)
Mar 10, 2017 190.64 191.24 190.03 191.21 2,514,991 +1.31(+0.69%)
Mar 09, 2017 189.25 190.39 189.17 189.90 1,556,475 +0.39(+0.21%)
Mar 08, 2017 189.72 190.15 188.97 189.51 1,565,272 +0.42(+0.22%)
Mar 07, 2017 188.29 189.26 188.25 189.09 1,661,986 +0.19(+0.10%)
Mar 06, 2017 188.93 189.24 188.27 188.90 1,668,743 -0.41(-0.22%)
Mar 03, 2017 190.24 188.54 189.31 1,627,706 -0.58(-0.31%)
Mar 02, 2017 189.46 190.10 189.03 189.89 1,763,962 +0.03(+0.02%)
Mar 01, 2017 188.08 190.54 188.01 189.86 2,225,903 +3.51(+1.88%)
Feb 28, 2017 186.73 187.50 186.31 186.35 1,932,120 -0.56(-0.30%)
Feb 27, 2017 187.50 187.55 186.38 186.91 1,393,808 -0.50(-0.27%)
Feb 24, 2017 186.82 188.41 186.30 187.41 2,126,326 +0.22(+0.12%)
Feb 23, 2017 185.91 187.46 185.71 187.19 2,397,729 +1.15(+0.62%)
Feb 22, 2017 183.40 186.12 183.08 186.04 2,850,826 +2.67(+1.46%)
Feb 21, 2017 182.79 183.62 182.04 183.37 1,736,345 +0.42(+0.23%)
Feb 17, 2017 182.95 182.95 182.95 0 -0.46(-0.25%)
Feb 16, 2017 181.75 183.46 181.62 183.41 2,164,045 +1.71(+0.94%)
Feb 15, 2017 180.30 181.83 180.15 181.70 1,762,899 +0.10(+0.06%)
Feb 14, 2017 180.86 182.00 180.65 181.60 2,036,138 +0.58(+0.32%)
Feb 13, 2017 179.86 181.38 179.26 181.02 1,929,821 +2.02(+1.13%)
Feb 10, 2017 178.30 179.58 178.19 179.00 1,392,438 +0.82(+0.46%)
Feb 09, 2017 176.87 178.55 176.87 178.18 2,009,609 +1.11(+0.63%)
Feb 08, 2017 175.62 177.60 175.49 177.07 2,145,683 +1.31(+0.75%)
Feb 07, 2017 176.08 176.40 175.15 175.76 1,246,890 +0.66(+0.38%)
Feb 06, 2017 174.12 176.20 173.90 175.10 1,622,756 +0.06(+0.03%)
Feb 03, 2017 174.17 175.30 173.85 175.04 2,820,960 +0.86(+0.49%)
Feb 02, 2017 174.13 174.77 173.55 174.18 3,106,788 -0.99(-0.57%)
Feb 01, 2017 175.17 175.80 174.30 175.17 2,272,854 +0.35(+0.20%)
Jan 31, 2017 174.74 175.46 173.81 174.82 1,845,467 -0.60(-0.34%)
Jan 30, 2017 177.25 177.73 174.87 175.42 1,823,128 -2.06(-1.16%)
Jan 27, 2017 177.48 177.98 176.83 177.48 1,623,666 +0.66(+0.37%)
Jan 26, 2017 176.31 177.23 176.04 176.82 2,233,979 +0.09(+0.05%)
Jan 25, 2017 177.09 178.63 176.57 176.73 3,461,929 +0.76(+0.43%)
Jan 24, 2017 177.50 177.76 174.42 175.97 3,470,027 -2.54(-1.42%)
Jan 23, 2017 177.91 178.99 177.13 178.51 1,986,783 +0.02(+0.01%)
Jan 20, 2017 179.20 179.46 177.83 178.49 1,761,850 -0.19(-0.11%)
Jan 19, 2017 179.25 179.80 177.76 178.68 1,464,364 +0.19(+0.11%)
Jan 18, 2017 177.90 179.44 177.38 178.49 1,804,904 +1.23(+0.69%)
Jan 17, 2017 177.00 177.68 176.25 177.26 1,557,453 -0.13(-0.07%)
Jan 13, 2017 177.39 177.39 177.39 0 -0.05(-0.03%)
Jan 12, 2017 176.97 177.70 175.75 177.44 1,321,766 -0.45(-0.25%)
Jan 11, 2017 176.63 178.45 176.39 177.89 1,579,483 +1.31(+0.74%)
Jan 10, 2017 177.36 177.49 176.31 176.58 2,029,819 -0.69(-0.39%)
Jan 09, 2017 178.37 178.38 177.20 177.27 1,622,625 -0.96(-0.54%)
Jan 06, 2017 177.29 178.60 175.80 178.23 1,625,049 +0.52(+0.29%)
Jan 05, 2017 178.26 179.14 176.89 177.71 1,447,568 -0.61(-0.34%)
Jan 04, 2017 178.03 178.90 177.61 178.32 1,541,985 +0.27(+0.15%)
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.