3M Co (NY: MMM )

200.22 USD -3.50 (-1.72%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 46.60 47.78 46.50 46.51 1,050,300 -0.18(-0.37%)
Aug 30, 2000 47.31 47.56 46.62 46.69 893,400 -0.62(-1.32%)
Aug 29, 2000 47.69 47.81 47.31 47.31 950,500 -0.25(-0.53%)
Aug 28, 2000 48.00 48.72 47.56 47.56 806,200 -0.31(-0.66%)
Aug 25, 2000 47.53 47.88 47.53 47.88 790,000 +0.47(+0.99%)
Aug 24, 2000 47.85 47.94 47.25 47.40 833,000 -0.57(-1.18%)
Aug 23, 2000 48.10 48.40 47.65 47.97 875,600 -0.18(-0.38%)
Aug 22, 2000 47.44 48.50 47.38 48.15 754,700 +0.68(+1.44%)
Aug 21, 2000 47.69 47.90 47.28 47.47 533,400 -0.09(-0.19%)
Aug 18, 2000 47.75 47.75 47.38 47.56 760,200 -0.06(-0.14%)
Aug 17, 2000 47.40 47.81 47.15 47.62 866,400 +0.35(+0.73%)
Aug 16, 2000 47.50 47.50 47.00 47.28 938,600 -0.16(-0.33%)
Aug 15, 2000 47.90 47.94 47.12 47.44 818,400 -0.41(-0.86%)
Aug 14, 2000 48.12 48.12 46.90 47.85 1,149,500 -0.53(-1.10%)
Aug 11, 2000 47.47 48.72 47.47 48.38 1,833,000 +0.94(+1.98%)
Aug 10, 2000 46.47 47.75 46.47 47.44 1,931,600 +1.19(+2.56%)
Aug 09, 2000 46.12 46.72 45.81 46.25 1,570,500 +0.56(+1.24%)
Aug 08, 2000 45.47 46.10 45.10 45.69 1,431,900 +0.25(+0.55%)
Aug 07, 2000 45.00 45.47 45.00 45.44 800,500 +0.44(+0.97%)
Aug 04, 2000 44.97 45.35 44.81 45.00 1,020,000 +0.03(+0.07%)
Aug 03, 2000 45.35 45.47 44.97 44.97 1,050,500 -0.15(-0.34%)
Aug 02, 2000 44.78 45.31 44.44 45.12 1,002,700 +0.44(+0.98%)
Aug 01, 2000 45.25 45.60 44.62 44.69 1,358,900 -0.34(-0.77%)
Jul 31, 2000 45.47 45.65 45.03 45.03 1,120,300 -0.47(-1.03%)
Jul 28, 2000 44.62 45.81 44.44 45.50 1,201,700 +1.00(+2.25%)
Jul 27, 2000 44.88 45.19 44.28 44.50 1,037,300 +0.22(+0.50%)
Jul 26, 2000 44.47 45.72 44.28 44.28 1,980,300 +0.12(+0.28%)
Jul 25, 2000 44.25 44.85 44.10 44.15 1,010,800 -0.38(-0.84%)
Jul 24, 2000 43.00 45.19 43.00 44.53 1,297,700 +1.34(+3.11%)
Jul 21, 2000 43.15 43.19 42.65 43.19 714,500 -0.06(-0.15%)
Jul 20, 2000 43.38 43.44 43.00 43.25 1,115,200 +0.00(+0.00%)
Jul 19, 2000 44.50 44.53 43.12 43.25 1,554,700 -0.75(-1.70%)
Jul 18, 2000 43.56 44.28 43.53 44.00 751,600 +0.38(+0.86%)
Jul 17, 2000 43.50 43.75 43.10 43.62 938,900 -0.31(-0.71%)
Jul 14, 2000 44.65 44.65 43.31 43.94 1,134,800 -0.84(-1.89%)
Jul 13, 2000 45.44 45.44 44.75 44.78 831,900 -0.25(-0.56%)
Jul 12, 2000 45.12 45.28 44.53 45.03 1,562,300 +0.56(+1.26%)
Jul 11, 2000 43.60 44.97 43.38 44.47 1,600,600 +0.88(+2.01%)
Jul 10, 2000 42.62 43.81 42.56 43.60 1,310,800 +0.54(+1.24%)
Jul 07, 2000 43.31 43.88 43.00 43.06 1,327,200 -0.22(-0.51%)
Jul 06, 2000 43.72 44.06 43.25 43.28 1,282,300 -0.97(-2.19%)
Jul 05, 2000 42.97 44.69 42.44 44.25 1,694,200 +2.22(+5.28%)
Jul 03, 2000 41.50 42.19 41.50 42.03 817,300 +0.53(+1.28%)
Jun 30, 2000 42.65 43.00 41.24 41.50 1,802,800 -1.28(-2.99%)
Jun 29, 2000 42.25 43.40 42.10 42.78 1,280,000 -0.26(-0.60%)
Jun 28, 2000 43.35 43.44 42.72 43.04 1,058,100 -0.27(-0.62%)
Jun 27, 2000 43.25 43.94 43.10 43.31 1,540,000 +0.56(+1.31%)
Jun 26, 2000 42.19 42.97 42.15 42.75 1,113,700 +0.53(+1.26%)
Jun 23, 2000 42.44 42.44 42.03 42.22 795,300 -0.81(-1.88%)
Jun 22, 2000 43.15 43.88 42.47 43.03 1,404,200 -0.10(-0.22%)
Jun 21, 2000 42.25 43.25 42.03 43.12 1,639,800 +2.03(+4.94%)
Jun 20, 2000 41.81 42.50 40.53 41.10 1,405,200 -0.65(-1.57%)
Jun 19, 2000 42.44 42.75 41.47 41.75 1,212,700 -0.47(-1.11%)
Jun 16, 2000 43.22 43.22 42.22 42.22 1,922,200 -1.00(-2.31%)
Jun 15, 2000 42.15 43.69 42.12 43.22 2,088,900 +1.12(+2.67%)
Jun 14, 2000 42.00 42.47 41.75 42.10 1,376,700 +1.16(+2.83%)
Jun 13, 2000 40.81 41.65 40.81 40.94 1,078,700 -0.05(-0.12%)
Jun 12, 2000 41.00 41.90 40.94 40.99 1,011,100 +0.01(+0.04%)
Jun 09, 2000 40.97 41.10 40.60 40.97 1,074,800 +0.10(+0.23%)
Jun 08, 2000 40.97 41.00 40.22 40.88 1,242,500 +0.00(+0.00%)
Jun 07, 2000 41.15 41.60 40.75 40.88 1,593,000 -0.28(-0.68%)
Jun 06, 2000 42.50 42.50 41.03 41.15 1,575,000 -1.38(-3.23%)
Jun 05, 2000 42.31 42.53 42.06 42.53 1,353,600 +0.38(+0.89%)
Jun 02, 2000 43.25 43.38 42.00 42.15 1,669,100 -0.28(-0.66%)
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.