3M Co (NY: MMM )

182.45 USD +0.33 (+0.18%)
Streaming Delayed Price Updated: 10:12 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 78.25 78.84 77.60 78.02 2,946,600 -0.16(-0.20%)
Feb 26, 2004 78.32 79.04 78.00 78.18 3,521,800 -0.39(-0.50%)
Feb 25, 2004 79.05 79.70 78.19 78.57 3,097,500 -0.91(-1.14%)
Feb 24, 2004 80.25 80.71 79.14 79.48 2,422,300 -0.96(-1.19%)
Feb 23, 2004 79.75 80.63 79.60 80.44 2,259,800 +0.74(+0.93%)
Feb 20, 2004 79.38 80.25 79.15 79.70 2,397,500 +0.60(+0.76%)
Feb 19, 2004 79.98 80.26 78.93 79.10 2,413,500 -0.56(-0.70%)
Feb 18, 2004 80.20 80.32 79.20 79.66 2,285,300 -0.66(-0.82%)
Feb 17, 2004 80.40 80.72 79.75 80.32 2,695,200 +0.64(+0.80%)
Feb 13, 2004 81.05 81.08 79.68 79.68 2,839,300 -1.30(-1.61%)
Feb 12, 2004 81.40 81.41 80.87 80.98 2,058,700 -0.42(-0.52%)
Feb 11, 2004 80.75 81.46 80.74 81.40 2,842,000 +0.15(+0.18%)
Feb 10, 2004 79.55 81.40 79.10 81.25 3,347,900 +1.86(+2.34%)
Feb 09, 2004 79.80 80.24 79.23 79.39 2,076,800 -0.42(-0.53%)
Feb 06, 2004 79.00 80.10 79.00 79.81 2,718,700 +0.81(+1.03%)
Feb 05, 2004 79.10 79.48 78.69 79.00 2,605,400 -0.45(-0.57%)
Feb 04, 2004 78.90 79.82 78.45 79.45 3,458,200 +0.55(+0.70%)
Feb 03, 2004 79.10 79.28 77.60 78.90 3,753,000 +0.90(+1.15%)
Feb 02, 2004 78.89 79.60 77.57 78.00 3,959,200 -1.09(-1.38%)
Jan 30, 2004 79.20 79.35 78.41 79.09 3,389,700 -0.43(-0.54%)
Jan 29, 2004 80.02 80.25 79.16 79.52 4,690,800 -0.48(-0.60%)
Jan 28, 2004 82.25 82.64 79.56 80.00 4,283,400 -2.10(-2.56%)
Jan 27, 2004 82.67 83.11 82.00 82.10 2,877,300 -0.37(-0.45%)
Jan 26, 2004 81.96 82.65 81.90 82.47 2,925,700 +0.51(+0.62%)
Jan 23, 2004 82.65 82.68 81.75 81.96 2,633,600 -0.15(-0.18%)
Jan 22, 2004 81.98 82.76 81.75 82.11 3,805,400 +0.36(+0.44%)
Jan 21, 2004 80.95 82.63 80.10 81.75 7,712,200 +1.34(+1.67%)
Jan 20, 2004 86.20 86.20 80.10 80.41 9,737,300 -5.07(-5.93%)
Jan 16, 2004 84.95 85.87 84.81 85.48 3,635,900 +1.18(+1.40%)
Jan 15, 2004 83.70 84.53 83.10 84.30 2,599,600 +0.60(+0.72%)
Jan 14, 2004 83.13 83.97 83.10 83.70 2,088,300 +0.82(+0.99%)
Jan 13, 2004 83.05 83.45 82.51 82.88 2,159,700 -0.29(-0.35%)
Jan 12, 2004 82.54 83.31 82.24 83.17 2,841,300 +0.77(+0.93%)
Jan 09, 2004 82.35 83.20 82.02 82.40 3,310,600 -0.28(-0.34%)
Jan 08, 2004 83.24 83.25 82.38 82.68 3,489,300 -0.56(-0.67%)
Jan 07, 2004 84.12 84.25 82.70 83.24 4,293,600 -1.46(-1.72%)
Jan 06, 2004 84.50 84.96 84.40 84.70 2,983,100 -0.26(-0.31%)
Jan 05, 2004 83.58 85.00 83.32 84.96 2,985,200 +1.59(+1.91%)
Jan 02, 2004 85.00 85.19 83.11 83.37 2,591,700 -1.66(-1.95%)
Dec 31, 2003 84.48 85.08 84.40 85.03 1,626,300 +0.75(+0.89%)
Dec 30, 2003 84.40 84.61 84.02 84.28 1,459,700 -0.22(-0.26%)
Dec 29, 2003 84.12 84.60 83.57 84.50 2,346,300 +0.29(+0.34%)
Dec 26, 2003 84.33 84.63 84.09 84.21 874,200 -0.03(-0.04%)
Dec 24, 2003 84.61 84.69 84.21 84.24 767,400 -0.37(-0.44%)
Dec 23, 2003 85.15 85.16 84.08 84.61 2,447,300 -0.64(-0.75%)
Dec 22, 2003 84.38 85.40 84.35 85.25 2,860,200 +1.18(+1.40%)
Dec 19, 2003 83.55 84.74 83.55 84.07 4,551,700 +0.64(+0.77%)
Dec 18, 2003 83.50 83.50 82.90 83.43 2,912,200 -0.03(-0.04%)
Dec 17, 2003 82.99 83.51 82.52 83.46 2,022,300 +0.48(+0.58%)
Dec 16, 2003 82.00 83.13 82.00 82.98 2,464,600 +0.98(+1.20%)
Dec 15, 2003 82.54 83.44 81.75 82.00 3,560,100 +0.53(+0.65%)
Dec 12, 2003 81.56 82.10 80.80 81.47 2,238,600 +0.23(+0.28%)
Dec 11, 2003 81.19 81.70 80.80 81.24 2,675,500 +0.30(+0.37%)
Dec 10, 2003 82.10 82.11 80.67 80.94 2,213,900 -1.08(-1.32%)
Dec 09, 2003 82.10 82.80 81.76 82.02 2,831,600 +0.07(+0.09%)
Dec 08, 2003 80.80 81.98 80.74 81.95 2,396,300 +1.21(+1.50%)
Dec 05, 2003 80.88 81.44 80.67 80.74 2,030,600 -0.56(-0.69%)
Dec 04, 2003 80.72 81.37 80.65 81.30 2,118,800 +0.31(+0.38%)
Dec 03, 2003 80.85 81.64 80.76 80.99 2,901,400 +0.04(+0.05%)
Dec 02, 2003 81.38 81.49 80.78 80.95 2,658,800 -0.67(-0.82%)
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.