3M Co (NY: MMM )

203.90 USD +0.49 (+0.24%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 209.29 209.49 206.20 207.78 2,858,300 -0.75(-0.36%)
Mar 28, 2019 208.00 208.74 206.64 208.53 1,670,590 +1.37(+0.66%)
Mar 27, 2019 207.40 207.94 205.13 207.16 2,003,968 -0.08(-0.04%)
Mar 26, 2019 205.00 207.64 204.77 207.24 1,895,577 +4.03(+1.98%)
Mar 25, 2019 203.46 205.47 202.25 203.21 2,020,649 -1.45(-0.71%)
Mar 22, 2019 208.29 208.49 204.47 204.66 2,716,000 -4.95(-2.36%)
Mar 21, 2019 206.80 210.16 205.97 209.61 2,288,068 +1.31(+0.63%)
Mar 20, 2019 209.00 210.51 207.29 208.30 1,734,647 -0.72(-0.34%)
Mar 19, 2019 209.10 210.54 208.31 209.02 2,351,597 +0.53(+0.25%)
Mar 18, 2019 208.05 208.60 205.61 208.49 1,843,555 +0.41(+0.20%)
Mar 15, 2019 208.40 208.66 206.79 208.08 4,394,700 +0.70(+0.34%)
Mar 14, 2019 206.70 207.45 205.73 207.38 1,793,356 +0.72(+0.35%)
Mar 13, 2019 206.83 207.30 205.63 206.66 2,036,665 +0.86(+0.42%)
Mar 12, 2019 207.84 208.39 205.38 205.80 2,115,092 -1.30(-0.63%)
Mar 11, 2019 201.88 207.16 201.66 207.10 2,385,160 +6.21(+3.09%)
Mar 08, 2019 198.38 201.17 198.00 200.89 1,724,400 +1.03(+0.52%)
Mar 07, 2019 202.56 202.56 198.50 199.86 3,339,599 -2.94(-1.45%)
Mar 06, 2019 204.73 204.79 202.76 202.80 1,825,323 -1.04(-0.51%)
Mar 05, 2019 205.58 207.25 203.84 203.84 2,743,783 -3.02(-1.46%)
Mar 04, 2019 208.99 209.98 205.74 206.86 1,989,908 -0.63(-0.30%)
Mar 01, 2019 208.81 209.76 206.90 207.49 1,754,400 +0.10(+0.05%)
Feb 28, 2019 209.05 209.05 206.96 207.39 2,121,733 -1.64(-0.78%)
Feb 27, 2019 209.60 209.69 208.16 209.03 1,540,585 -0.35(-0.17%)
Feb 26, 2019 210.58 211.59 209.37 209.38 1,671,298 -1.20(-0.57%)
Feb 25, 2019 210.47 211.35 210.34 210.58 2,183,510 +1.23(+0.59%)
Feb 22, 2019 207.77 209.66 207.15 209.35 1,534,100 +1.58(+0.76%)
Feb 21, 2019 208.16 209.11 207.25 207.77 1,737,607 -0.76(-0.36%)
Feb 20, 2019 208.93 208.97 207.32 208.53 1,879,145 +0.12(+0.06%)
Feb 19, 2019 207.91 209.15 207.39 208.41 1,534,445 -0.45(-0.22%)
Feb 15, 2019 206.46 208.97 206.00 208.86 2,000,300 +3.93(+1.92%)
Feb 14, 2019 206.59 207.12 204.05 204.93 2,229,685 -4.79(-2.28%)
Feb 13, 2019 207.09 210.40 206.59 209.72 2,967,332 +3.15(+1.52%)
Feb 12, 2019 202.87 206.79 202.19 206.57 2,619,946 +5.66(+2.82%)
Feb 11, 2019 200.93 201.20 199.64 200.91 1,513,457 +1.09(+0.55%)
Feb 08, 2019 199.22 199.85 197.90 199.82 1,451,800 -0.02(-0.01%)
Feb 07, 2019 201.02 202.40 198.85 199.84 1,949,371 -2.73(-1.35%)
Feb 06, 2019 201.22 203.08 200.25 202.57 1,672,404 +1.45(+0.72%)
Feb 05, 2019 200.72 201.13 199.73 201.12 1,941,606 +0.91(+0.45%)
Feb 04, 2019 199.01 200.26 196.25 200.21 1,967,144 +1.05(+0.53%)
Feb 01, 2019 201.49 201.77 198.29 199.16 2,239,400 -1.14(-0.57%)
Jan 31, 2019 198.80 200.89 197.74 200.30 3,337,862 +1.03(+0.52%)
Jan 30, 2019 198.22 200.11 194.63 199.27 2,168,108 +2.32(+1.18%)
Jan 29, 2019 195.01 199.89 194.20 196.95 4,303,675 +3.75(+1.94%)
Jan 28, 2019 193.14 193.45 191.07 193.20 3,156,668 -2.70(-1.38%)
Jan 25, 2019 194.72 197.16 194.46 195.90 2,320,300 +3.38(+1.76%)
Jan 24, 2019 192.26 193.16 191.51 192.52 1,582,804 +0.23(+0.12%)
Jan 23, 2019 192.63 194.00 190.27 192.29 1,652,932 +0.03(+0.02%)
Jan 22, 2019 194.22 194.49 190.43 192.26 2,709,562 -3.60(-1.84%)
Jan 18, 2019 194.34 196.40 192.36 195.86 2,746,600 +4.15(+2.16%)
Jan 17, 2019 188.56 192.90 187.90 191.71 1,946,807 +2.23(+1.18%)
Jan 16, 2019 188.51 190.44 188.42 189.48 2,499,507 +0.54(+0.29%)
Jan 15, 2019 188.84 190.68 187.86 188.94 2,725,286 -3.23(-1.68%)
Jan 14, 2019 190.64 192.83 189.80 192.17 1,914,426 -0.04(-0.02%)
Jan 11, 2019 191.84 192.69 190.86 192.21 2,360,100 -1.39(-0.72%)
Jan 10, 2019 190.87 193.81 189.40 193.60 1,939,317 +1.30(+0.68%)
Jan 09, 2019 193.25 193.94 191.38 192.30 2,163,613 +0.62(+0.32%)
Jan 08, 2019 193.00 194.11 189.58 191.68 2,425,767 +0.80(+0.42%)
Jan 07, 2019 191.36 192.30 188.66 190.88 2,149,780 -0.44(-0.23%)
Jan 04, 2019 186.75 191.98 186.03 191.32 2,995,000 +7.56(+4.11%)
Jan 03, 2019 188.28 188.28 182.89 183.76 3,358,188 -7.19(-3.77%)
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.