3M Co (NY: MMM )

179.80 USD +1.38 (+0.77%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 110.79 112.21 110.27 110.27 3,209,475 -1.15(-1.03%)
May 30, 2013 111.34 112.00 111.01 111.42 2,599,268 +0.29(+0.26%)
May 29, 2013 111.04 111.36 110.48 111.13 2,113,583 -0.46(-0.41%)
May 28, 2013 111.15 112.38 111.04 111.59 2,721,946 +1.32(+1.20%)
May 24, 2013 109.86 110.49 109.49 110.27 2,228,321 -0.14(-0.13%)
May 23, 2013 110.06 110.70 109.58 110.41 2,550,599 -0.38(-0.34%)
May 22, 2013 111.59 112.29 110.57 110.79 3,833,236 -1.22(-1.09%)
May 21, 2013 112.11 112.34 111.52 112.01 2,474,001 +0.29(+0.26%)
May 20, 2013 111.13 112.06 110.96 111.72 2,457,246 +0.33(+0.30%)
May 17, 2013 111.16 111.78 110.94 111.39 4,060,681 +0.32(+0.29%)
May 16, 2013 111.21 111.70 110.95 111.07 2,685,808 -0.43(-0.39%)
May 15, 2013 110.40 111.71 110.29 111.50 2,912,537 +1.00(+0.90%)
May 13, 2013 109.99 110.72 109.71 110.50 2,045,328 +0.02(+0.02%)
May 10, 2013 110.08 110.64 109.75 110.48 2,993,677 +0.56(+0.51%)
May 09, 2013 108.11 110.51 108.11 109.92 4,486,923 +1.72(+1.59%)
May 08, 2013 108.03 108.29 107.77 108.20 2,654,353 +0.19(+0.18%)
May 07, 2013 107.61 108.37 107.55 108.01 2,235,501 +0.17(+0.16%)
May 06, 2013 107.63 107.99 107.45 107.84 2,174,314 +0.01(+0.01%)
May 03, 2013 106.96 108.23 106.04 107.83 3,013,051 +1.79(+1.69%)
May 02, 2013 105.04 106.38 104.91 106.04 3,120,040 +1.49(+1.43%)
May 01, 2013 104.78 105.12 104.42 104.55 3,258,868 -0.16(-0.15%)
Apr 30, 2013 103.98 104.74 102.97 104.71 3,769,701 +0.88(+0.85%)
Apr 29, 2013 103.91 104.20 102.89 103.83 2,903,008 +0.04(+0.04%)
Apr 26, 2013 104.97 104.88 103.57 103.79 3,359,384 -1.09(-1.04%)
Apr 25, 2013 104.46 105.64 103.50 104.88 9,026,991 -2.99(-2.77%)
Apr 24, 2013 107.61 108.15 107.24 107.87 3,238,113 +0.48(+0.45%)
Apr 23, 2013 106.24 107.51 105.86 107.39 3,209,753 +1.59(+1.50%)
Apr 22, 2013 105.71 106.10 105.14 105.80 2,646,729 +0.09(+0.09%)
Apr 19, 2013 105.31 105.88 104.82 105.71 3,323,701 +0.73(+0.70%)
Apr 18, 2013 105.84 105.97 104.28 104.98 3,144,693 -0.50(-0.47%)
Apr 17, 2013 105.47 105.80 104.93 105.48 3,155,340 -0.67(-0.63%)
Apr 16, 2013 106.69 106.85 105.70 106.15 2,636,835 +0.39(+0.37%)
Apr 15, 2013 107.15 107.91 105.74 105.76 3,677,319 -1.92(-1.78%)
Apr 12, 2013 107.89 108.27 107.31 107.68 2,111,387 -0.57(-0.53%)
Apr 11, 2013 107.86 108.72 107.86 108.25 2,137,977 +0.56(+0.52%)
Apr 10, 2013 106.09 107.93 106.03 107.69 3,262,930 +1.74(+1.64%)
Apr 09, 2013 106.00 106.69 105.39 105.95 2,370,519 +0.20(+0.19%)
Apr 08, 2013 105.86 106.42 105.10 105.75 1,947,664 -0.03(-0.03%)
Apr 05, 2013 104.45 105.88 104.35 105.78 2,477,762 -0.04(-0.04%)
Apr 04, 2013 105.82 106.22 105.30 105.82 1,771,217 +0.14(+0.13%)
Apr 03, 2013 106.60 106.97 105.43 105.68 3,278,809 -0.84(-0.79%)
Apr 02, 2013 105.80 106.80 105.79 106.52 2,097,792 +0.87(+0.82%)
Apr 01, 2013 106.00 106.17 105.42 105.65 1,685,379 -0.66(-0.62%)
Mar 28, 2013 105.67 106.34 105.28 106.31 2,276,617 +1.02(+0.97%)
Mar 27, 2013 105.35 105.50 104.97 105.29 2,129,667 -0.78(-0.74%)
Mar 26, 2013 105.41 106.22 105.41 106.07 1,893,455 +0.90(+0.86%)
Mar 25, 2013 106.53 106.80 104.68 105.17 3,739,146 -1.25(-1.17%)
Mar 22, 2013 105.10 106.49 105.10 106.42 2,409,704 +1.48(+1.41%)
Mar 21, 2013 105.39 105.46 104.72 104.94 1,937,925 -0.72(-0.68%)
Mar 20, 2013 105.91 106.17 105.38 105.66 1,799,845 +0.48(+0.46%)
Mar 19, 2013 105.83 105.98 104.64 105.18 3,211,336 -0.23(-0.22%)
Mar 18, 2013 105.23 105.96 105.22 105.41 1,811,381 -0.99(-0.93%)
Mar 15, 2013 105.90 106.88 105.85 106.40 5,149,751 +0.38(+0.36%)
Mar 14, 2013 105.33 106.02 105.26 106.02 2,207,208 +0.93(+0.88%)
Mar 13, 2013 105.13 105.57 104.88 105.09 2,059,778 -0.04(-0.04%)
Mar 12, 2013 105.82 105.98 104.96 105.13 2,226,779 -0.68(-0.64%)
Mar 11, 2013 105.33 105.96 105.33 105.81 1,721,231 +0.10(+0.09%)
Mar 08, 2013 105.00 105.81 104.82 105.71 2,358,400 +1.17(+1.12%)
Mar 07, 2013 104.80 105.15 104.49 104.54 1,876,432 -0.12(-0.11%)
Mar 06, 2013 104.73 105.42 104.47 104.66 3,470,236 +0.21(+0.20%)
Mar 05, 2013 103.76 104.81 103.65 104.45 2,632,138 +1.17(+1.13%)
Mar 04, 2013 103.51 103.51 102.59 103.28 2,566,248 -0.49(-0.47%)
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.