3M Co (NY: MMM )

196.79 USD -1.04 (-0.53%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 171.85 174.37 171.77 173.34 3,600,900 +1.84(+1.07%)
Jun 27, 2019 172.51 172.79 170.65 171.50 1,718,529 -0.38(-0.22%)
Jun 26, 2019 172.35 173.24 171.72 171.88 1,812,226 -0.15(-0.09%)
Jun 25, 2019 173.25 173.39 171.27 172.03 2,733,165 -1.35(-0.78%)
Jun 24, 2019 173.35 174.34 173.34 173.38 2,711,904 +0.03(+0.02%)
Jun 21, 2019 173.75 174.56 172.63 173.35 4,880,900 -0.59(-0.34%)
Jun 20, 2019 172.87 174.28 171.70 173.94 3,064,167 +3.19(+1.87%)
Jun 19, 2019 171.88 172.81 170.54 170.75 2,777,445 -1.11(-0.65%)
Jun 18, 2019 167.85 172.27 167.57 171.86 3,622,995 +5.08(+3.05%)
Jun 17, 2019 167.10 167.43 166.46 166.78 1,783,349 +0.09(+0.05%)
Jun 14, 2019 168.24 168.25 166.05 166.69 2,719,100 -2.16(-1.28%)
Jun 13, 2019 169.36 169.90 167.87 168.85 2,141,467 -0.16(-0.09%)
Jun 12, 2019 169.73 170.15 168.59 169.01 2,166,416 +0.10(+0.06%)
Jun 11, 2019 169.91 170.36 168.50 168.91 2,227,232 +0.62(+0.37%)
Jun 10, 2019 168.11 170.22 167.87 168.29 2,256,808 +1.68(+1.01%)
Jun 07, 2019 165.56 167.09 164.64 166.61 2,017,600 +1.89(+1.15%)
Jun 06, 2019 164.00 166.35 162.46 164.72 3,581,835 +0.87(+0.53%)
Jun 05, 2019 165.14 165.83 162.88 163.85 3,161,679 -0.44(-0.27%)
Jun 04, 2019 161.73 165.09 161.58 164.29 3,746,953 +4.25(+2.66%)
Jun 03, 2019 159.75 161.50 159.32 160.04 3,726,531 +0.29(+0.18%)
May 31, 2019 159.83 160.74 159.63 159.75 3,521,900 -0.83(-0.52%)
May 30, 2019 161.40 162.27 160.00 160.58 2,476,457 -0.82(-0.51%)
May 29, 2019 163.01 163.80 160.50 161.40 3,669,085 -1.95(-1.19%)
May 28, 2019 166.80 166.99 163.35 163.35 4,756,754 -2.74(-1.65%)
May 24, 2019 166.34 167.42 165.32 166.09 2,327,700 +0.22(+0.13%)
May 23, 2019 167.58 168.30 164.59 165.87 3,830,163 -3.87(-2.28%)
May 22, 2019 167.43 170.76 166.46 169.74 4,503,925 +2.44(+1.46%)
May 21, 2019 167.01 167.42 166.18 167.30 4,148,575 +1.05(+0.63%)
May 20, 2019 167.96 167.96 165.61 166.25 4,374,773 -2.84(-1.68%)
May 17, 2019 170.00 170.26 168.43 169.09 4,595,000 -2.72(-1.58%)
May 16, 2019 174.39 174.39 171.36 171.81 4,038,885 -2.31(-1.33%)
May 15, 2019 174.02 175.65 173.65 174.12 3,014,487 -1.09(-0.62%)
May 14, 2019 174.79 176.97 174.51 175.21 4,013,992 +1.14(+0.65%)
May 13, 2019 173.93 174.58 172.79 174.07 5,916,751 -1.79(-1.02%)
May 10, 2019 175.02 176.33 173.01 175.86 5,012,300 +0.58(+0.33%)
May 09, 2019 177.30 177.40 174.18 175.28 5,098,185 -3.31(-1.85%)
May 08, 2019 178.55 180.52 178.50 178.59 2,990,418 -0.53(-0.30%)
May 07, 2019 181.81 181.90 177.81 179.12 5,414,984 -3.92(-2.14%)
May 06, 2019 182.04 183.11 180.13 183.04 6,517,247 -2.18(-1.18%)
May 03, 2019 185.81 186.68 184.09 185.22 4,747,700 +0.47(+0.25%)
May 02, 2019 184.50 186.50 183.38 184.75 5,654,905 -1.32(-0.71%)
May 01, 2019 189.49 189.71 185.92 186.07 3,817,155 -3.44(-1.82%)
Apr 30, 2019 190.86 190.86 186.55 189.51 4,540,915 -0.70(-0.37%)
Apr 29, 2019 191.52 192.19 189.75 190.21 3,803,021 -1.46(-0.76%)
Apr 26, 2019 190.53 192.25 189.36 191.67 4,491,200 +0.95(+0.50%)
Apr 25, 2019 197.54 198.96 189.60 190.72 14,643,864 -28.36(-12.95%)
Apr 24, 2019 219.00 219.75 218.10 219.08 2,045,358 -0.42(-0.19%)
Apr 23, 2019 218.01 219.55 217.18 219.50 1,561,806 +0.96(+0.44%)
Apr 22, 2019 217.30 219.40 217.27 218.54 1,403,478 -0.34(-0.16%)
Apr 18, 2019 217.98 219.67 217.62 218.88 1,780,100 +1.24(+0.57%)
Apr 17, 2019 217.63 219.33 217.18 217.64 1,977,615 +0.74(+0.34%)
Apr 16, 2019 216.59 217.67 215.48 216.90 1,549,643 +1.07(+0.50%)
Apr 15, 2019 216.84 217.36 214.90 215.83 1,483,313 -1.59(-0.73%)
Apr 12, 2019 215.10 217.49 214.35 217.42 1,922,400 +3.89(+1.82%)
Apr 11, 2019 211.71 213.71 211.44 213.53 1,181,248 +1.42(+0.67%)
Apr 10, 2019 212.42 212.71 210.72 212.11 1,348,580 +0.15(+0.07%)
Apr 09, 2019 214.42 214.57 211.82 211.96 1,516,450 -3.06(-1.42%)
Apr 08, 2019 214.71 215.07 213.47 215.02 1,130,042 -0.39(-0.18%)
Apr 05, 2019 215.88 216.49 214.80 215.41 1,391,000 +0.38(+0.18%)
Apr 04, 2019 213.50 215.27 212.32 215.03 1,560,926 +1.90(+0.89%)
Apr 03, 2019 212.95 213.93 212.44 213.13 1,569,551 +1.00(+0.47%)
Apr 02, 2019 212.24 212.70 211.00 212.13 1,413,493 +0.19(+0.09%)
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.