3M Co (NY: MMM )

182.43 USD +0.31 (+0.17%)
Streaming Delayed Price Updated: 10:11 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 158.10 158.47 156.57 156.58 2,934,232 -1.41(-0.89%)
Nov 27, 2015 157.51 158.49 156.94 157.99 876,130 +0.36(+0.23%)
Nov 25, 2015 158.06 157.63 157.63 157.63 1,184,100 -0.12(-0.08%)
Nov 24, 2015 157.37 158.34 156.89 157.75 2,100,625 -0.90(-0.57%)
Nov 23, 2015 158.90 159.77 158.16 158.65 1,430,410 -0.30(-0.19%)
Nov 20, 2015 158.68 159.84 158.34 158.95 1,891,113 +0.57(+0.36%)
Nov 19, 2015 157.63 158.51 156.71 158.38 1,518,046 +0.99(+0.63%)
Nov 18, 2015 156.18 157.50 156.08 157.39 2,215,595 +0.36(+0.23%)
Nov 17, 2015 158.36 158.53 156.52 157.03 2,392,929 -1.18(-0.75%)
Nov 16, 2015 155.61 158.26 155.61 158.21 2,391,950 +2.56(+1.64%)
Nov 13, 2015 156.00 156.92 155.60 155.65 2,434,539 -0.65(-0.42%)
Nov 12, 2015 157.78 158.29 156.16 156.30 2,305,645 -2.75(-1.73%)
Nov 11, 2015 157.86 159.49 157.54 159.05 2,527,067 +1.46(+0.93%)
Nov 10, 2015 157.23 157.64 156.43 157.59 1,962,570 +0.12(+0.08%)
Nov 09, 2015 158.67 158.67 156.75 157.47 2,420,917 -1.79(-1.12%)
Nov 06, 2015 158.02 159.26 157.73 159.26 1,859,957 +0.27(+0.17%)
Nov 05, 2015 159.38 159.58 158.27 158.99 2,023,648 +0.08(+0.05%)
Nov 04, 2015 159.00 159.48 158.61 158.91 2,254,169 +0.16(+0.10%)
Nov 03, 2015 159.48 159.80 158.67 158.75 2,972,122 -1.17(-0.73%)
Nov 02, 2015 157.51 160.09 157.34 159.92 2,701,780 +2.71(+1.72%)
Oct 30, 2015 157.80 158.65 157.21 157.21 2,672,128 -0.40(-0.25%)
Oct 29, 2015 157.75 157.91 156.88 157.61 1,484,607 -0.47(-0.30%)
Oct 28, 2015 156.49 158.33 156.20 158.08 2,724,680 +1.35(+0.86%)
Oct 27, 2015 156.00 157.00 155.08 156.73 1,970,110 +0.19(+0.12%)
Oct 26, 2015 156.06 156.76 155.64 156.54 2,136,125 +0.75(+0.48%)
Oct 23, 2015 156.54 157.19 154.50 155.79 2,997,423 -0.21(-0.13%)
Oct 22, 2015 151.34 157.04 150.65 156.00 5,111,766 +6.18(+4.12%)
Oct 21, 2015 149.50 151.39 148.90 149.82 3,011,800 +0.71(+0.48%)
Oct 20, 2015 147.45 149.67 147.13 149.11 2,409,281 +1.11(+0.75%)
Oct 19, 2015 147.97 148.42 147.29 148.00 2,004,235 -0.70(-0.47%)
Oct 16, 2015 149.77 149.78 147.48 148.70 2,490,502 -0.49(-0.33%)
Oct 15, 2015 149.64 149.88 148.02 149.19 2,589,025 +0.87(+0.59%)
Oct 14, 2015 149.00 149.66 148.18 148.32 2,260,312 -0.79(-0.53%)
Oct 13, 2015 148.91 150.00 148.73 149.11 2,027,618 -0.95(-0.63%)
Oct 12, 2015 150.26 150.56 149.54 150.06 1,429,298 +0.16(+0.11%)
Oct 09, 2015 149.56 150.65 149.30 149.90 2,293,990 +0.42(+0.28%)
Oct 08, 2015 146.65 149.56 146.59 149.48 2,008,666 +1.94(+1.31%)
Oct 07, 2015 146.74 148.54 146.13 147.54 1,957,149 +1.75(+1.20%)
Oct 06, 2015 145.99 146.64 145.40 145.79 2,256,802 -0.53(-0.36%)
Oct 05, 2015 144.30 146.60 143.63 146.32 2,987,249 +3.12(+2.18%)
Oct 02, 2015 139.08 143.30 138.57 143.20 3,064,411 +2.40(+1.70%)
Oct 01, 2015 142.21 142.47 139.58 140.80 2,486,292 -0.97(-0.68%)
Sep 30, 2015 142.52 143.23 140.50 141.77 3,619,263 +0.22(+0.16%)
Sep 29, 2015 138.62 142.16 138.43 141.55 4,946,011 +3.17(+2.29%)
Sep 28, 2015 138.30 139.70 138.30 138.38 3,468,586 -1.18(-0.85%)
Sep 25, 2015 139.62 140.12 138.57 139.56 3,767,195 +1.98(+1.44%)
Sep 24, 2015 136.63 138.03 135.39 137.58 2,690,259 -0.08(-0.06%)
Sep 23, 2015 138.53 138.90 136.86 137.66 2,684,501 -0.36(-0.26%)
Sep 22, 2015 138.27 138.51 137.25 138.02 2,775,299 -2.02(-1.44%)
Sep 21, 2015 140.50 141.08 139.35 140.04 2,492,937 +0.42(+0.30%)
Sep 18, 2015 141.17 141.30 139.21 139.62 6,526,037 -3.33(-2.33%)
Sep 17, 2015 143.81 145.55 142.52 142.95 2,855,145 -1.25(-0.87%)
Sep 16, 2015 143.51 144.46 143.21 144.20 2,060,707 +0.60(+0.42%)
Sep 15, 2015 141.56 143.84 141.04 143.60 2,690,814 +2.79(+1.98%)
Sep 14, 2015 141.52 141.58 140.03 140.81 2,277,158 -0.45(-0.32%)
Sep 11, 2015 140.61 141.33 139.77 141.26 2,506,009 +0.48(+0.34%)
Sep 10, 2015 141.00 141.91 140.15 140.78 2,031,210 -0.08(-0.06%)
Sep 09, 2015 144.86 145.35 140.57 140.86 2,642,784 -2.57(-1.79%)
Sep 08, 2015 142.05 143.55 141.52 143.43 2,432,857 +3.59(+2.57%)
Sep 04, 2015 139.94 139.84 139.84 139.84 3,195,800 -1.90(-1.34%)
Sep 03, 2015 141.94 142.90 141.31 141.74 2,606,203 +0.50(+0.35%)
Sep 02, 2015 140.54 141.24 139.24 141.24 3,312,687 +2.74(+1.98%)
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.