3M Co (NY: MMM )

180.14 USD +1.72 (+0.96%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 202.73 204.47 202.27 204.47 3,096,712 +2.03(+1.00%)
May 30, 2017 200.31 203.03 199.96 202.44 2,170,594 +1.77(+0.88%)
May 26, 2017 199.14 200.69 198.97 200.67 1,410,620 +1.13(+0.57%)
May 25, 2017 198.41 199.61 197.75 199.54 1,508,025 +2.05(+1.04%)
May 24, 2017 198.49 198.53 197.28 197.49 1,291,463 -0.24(-0.12%)
May 23, 2017 198.73 198.97 197.52 197.73 1,514,199 -0.78(-0.39%)
May 22, 2017 196.35 198.67 196.35 198.51 1,836,024 +2.71(+1.38%)
May 19, 2017 196.30 196.30 194.45 195.80 1,894,690 +0.56(+0.29%)
May 18, 2017 194.50 195.82 193.54 195.24 1,928,994 +0.40(+0.21%)
May 17, 2017 196.74 195.91 194.72 194.84 1,881,776 -3.07(-1.55%)
May 16, 2017 197.48 197.94 196.86 197.91 1,183,460 +0.28(+0.14%)
May 15, 2017 196.67 197.74 196.23 197.63 1,474,490 +1.06(+0.54%)
May 12, 2017 195.90 197.12 195.86 196.57 1,323,128 -0.18(-0.09%)
May 11, 2017 196.04 196.94 195.26 196.75 1,704,992 +0.11(+0.06%)
May 10, 2017 197.37 197.59 196.53 196.64 2,248,210 -1.32(-0.67%)
May 09, 2017 199.36 199.36 197.53 197.96 1,747,761 -0.69(-0.35%)
May 08, 2017 198.84 199.15 198.30 198.65 1,576,134 -0.75(-0.38%)
May 05, 2017 199.67 199.90 198.98 199.40 1,688,558 -0.11(-0.06%)
May 04, 2017 198.30 199.54 197.76 199.51 2,321,297 +1.88(+0.95%)
May 03, 2017 196.60 197.87 195.71 197.63 2,339,647 +1.10(+0.56%)
May 02, 2017 195.16 196.53 194.58 196.53 2,467,164 +1.72(+0.88%)
May 01, 2017 195.50 195.73 194.47 194.81 1,498,625 -1.02(-0.52%)
Apr 28, 2017 196.15 197.12 195.54 195.83 2,467,076 -0.28(-0.14%)
Apr 27, 2017 195.43 196.54 195.11 196.11 1,770,896 +1.11(+0.57%)
Apr 26, 2017 195.70 196.90 194.99 195.00 2,641,226 -0.13(-0.07%)
Apr 25, 2017 193.99 195.61 192.36 195.13 4,182,229 +0.90(+0.46%)
Apr 24, 2017 193.00 194.45 192.93 194.23 2,709,250 +2.73(+1.43%)
Apr 21, 2017 191.15 191.62 190.59 191.50 2,584,194 +0.34(+0.18%)
Apr 20, 2017 190.02 192.11 189.90 191.16 1,748,179 +1.33(+0.70%)
Apr 19, 2017 190.80 191.13 189.52 189.83 1,340,386 -0.39(-0.21%)
Apr 18, 2017 189.76 190.84 189.51 190.22 1,176,884 -0.14(-0.07%)
Apr 17, 2017 189.31 190.36 189.29 190.36 1,543,558 +1.71(+0.91%)
Apr 13, 2017 189.25 189.86 188.62 188.65 1,274,376 -1.05(-0.55%)
Apr 12, 2017 190.31 190.49 189.40 189.70 1,416,141 -0.37(-0.19%)
Apr 11, 2017 189.13 190.09 188.99 190.07 1,459,582 +0.36(+0.19%)
Apr 10, 2017 190.16 190.52 189.31 189.71 1,682,689 -0.28(-0.15%)
Apr 07, 2017 190.03 190.56 189.52 189.99 1,025,166 +0.10(+0.05%)
Apr 06, 2017 190.41 191.02 189.50 189.89 1,627,375 -0.35(-0.18%)
Apr 05, 2017 190.70 192.42 190.04 190.24 1,448,737 +0.05(+0.03%)
Apr 04, 2017 190.57 190.98 189.78 190.19 1,349,899 -0.53(-0.28%)
Apr 03, 2017 191.87 192.17 189.95 190.72 1,546,695 -0.61(-0.32%)
Mar 31, 2017 191.30 192.40 190.99 191.33 1,730,048 +0.05(+0.03%)
Mar 30, 2017 190.74 191.49 190.10 191.28 1,835,414 +0.60(+0.31%)
Mar 29, 2017 190.59 191.28 190.26 190.68 1,692,204 -0.31(-0.16%)
Mar 28, 2017 189.94 191.49 189.60 190.99 2,330,159 +0.56(+0.29%)
Mar 27, 2017 190.70 191.00 189.16 190.43 1,984,622 -1.08(-0.56%)
Mar 24, 2017 192.12 192.62 190.90 191.51 1,435,374 -0.63(-0.33%)
Mar 23, 2017 192.12 192.97 191.23 192.14 1,481,951 -0.08(-0.04%)
Mar 22, 2017 192.30 192.88 190.46 192.22 1,627,326 +0.09(+0.05%)
Mar 21, 2017 193.49 193.49 191.51 192.13 1,895,059 -0.88(-0.46%)
Mar 20, 2017 192.52 193.50 192.28 193.01 2,085,593 +0.65(+0.34%)
Mar 17, 2017 190.82 192.36 190.35 192.36 4,228,102 +2.05(+1.08%)
Mar 16, 2017 191.06 191.64 189.64 190.31 1,937,139 -0.89(-0.47%)
Mar 15, 2017 190.18 191.86 189.72 191.20 2,046,978 +0.87(+0.46%)
Mar 14, 2017 190.93 191.44 189.11 190.33 1,893,518 -1.19(-0.62%)
Mar 13, 2017 191.77 191.96 190.46 191.52 1,972,733 +0.31(+0.16%)
Mar 10, 2017 190.64 191.24 190.03 191.21 2,514,991 +1.31(+0.69%)
Mar 09, 2017 189.25 190.39 189.17 189.90 1,556,475 +0.39(+0.21%)
Mar 08, 2017 189.72 190.15 188.97 189.51 1,565,272 +0.42(+0.22%)
Mar 07, 2017 188.29 189.26 188.25 189.09 1,661,986 +0.19(+0.10%)
Mar 06, 2017 188.93 189.24 188.27 188.90 1,668,743 -0.41(-0.22%)
Mar 03, 2017 190.24 188.54 189.31 1,627,706 -0.58(-0.31%)
Mar 02, 2017 189.46 190.10 189.03 189.89 1,763,962 +0.03(+0.02%)
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.