Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	91.50	92.19	91.08	91.83	4,519,698	+0.42(+0.46%)
Apr 25, 2024	91.59	92.00	90.65	91.41	2,954,489	-0.61(-0.66%)
Apr 24, 2024	92.59	93.23	91.42	92.02	3,812,427	-0.98(-1.05%)
Apr 23, 2024	92.98	94.04	92.78	93.00	3,730,118	+0.38(+0.41%)
Apr 22, 2024	92.54	92.71	91.70	92.62	2,992,758	+0.35(+0.38%)
Apr 19, 2024	91.24	92.40	91.10	92.27	3,588,522	+0.79(+0.86%)
Apr 18, 2024	91.40	92.43	90.87	91.48	3,068,640	+0.52(+0.57%)
Apr 17, 2024	91.73	92.08	90.33	90.96	3,421,512	-0.09(-0.10%)
Apr 16, 2024	90.94	91.33	90.17	91.05	3,036,975	-0.25(-0.27%)
Apr 15, 2024	91.98	92.78	90.75	91.30	3,674,913	-0.01(-0.01%)
Apr 12, 2024	92.76	92.81	91.14	91.31	3,590,854	-1.87(-2.01%)
Apr 11, 2024	92.84	93.56	92.48	93.18	2,993,635	+0.55(+0.59%)
Apr 10, 2024	91.78	92.71	90.57	92.63	3,494,441	+0.02(+0.02%)
Apr 09, 2024	92.10	93.20	92.00	92.61	4,236,860	+0.68(+0.74%)
Apr 08, 2024	91.20	92.89	91.20	91.93	3,706,482	+0.90(+0.99%)
Apr 05, 2024	90.43	91.42	89.54	91.03	3,514,009	+0.49(+0.54%)
Apr 04, 2024	94.49	95.67	90.23	90.54	5,863,940	-2.65(-2.84%)
Apr 03, 2024	93.34	94.70	92.50	93.19	6,059,579	+0.35(+0.38%)
Apr 02, 2024	93.10	94.42	91.90	92.84	8,910,870	-1.18(-1.26%)
Apr 01, 2024	91.05	94.34	88.23	94.02	13,001,213	-12.05(-11.36%)
Mar 28, 2024	104.61	106.26	106.19	106.07	4,386,109	+1.48(+1.42%)
Mar 27, 2024	103.00	104.77	102.99	104.59	3,880,482	+1.96(+1.91%)
Mar 26, 2024	104.06	104.67	102.40	102.63	6,086,704	-2.21(-2.11%)
Mar 25, 2024	105.90	106.81	104.78	104.84	5,585,166	-1.94(-1.82%)
Mar 22, 2024	107.60	108.12	106.75	106.78	4,449,251	-1.09(-1.01%)
Mar 21, 2024	108.20	109.19	107.79	107.87	6,592,880	-0.24(-0.22%)
Mar 20, 2024	104.99	109.10	104.44	108.11	7,014,968	+2.79(+2.65%)
Mar 19, 2024	105.79	107.00	104.55	105.32	5,842,422	+0.52(+0.50%)
Mar 18, 2024	104.53	106.29	104.42	104.80	5,537,099	-0.20(-0.19%)
Mar 15, 2024	103.00	107.80	102.78	105.00	26,856,704	+1.88(+1.82%)
Mar 14, 2024	103.36	104.54	102.24	103.12	6,926,305	-0.95(-0.91%)
Mar 13, 2024	99.72	104.09	99.20	104.07	10,814,495	+5.35(+5.42%)
Mar 12, 2024	100.20	100.85	97.15	98.72	13,991,801	+4.67(+4.97%)
Mar 11, 2024	93.98	94.45	93.46	94.05	3,516,868	+0.15(+0.16%)
Mar 08, 2024	93.49	94.74	93.18	93.90	4,118,620	+1.28(+1.38%)
Mar 07, 2024	93.05	93.30	92.11	92.62	3,136,052	+0.10(+0.11%)
Mar 06, 2024	93.49	93.69	91.93	92.52	3,001,186	-0.17(-0.18%)
Mar 05, 2024	91.67	93.39	91.62	92.69	4,390,136	+1.25(+1.37%)
Mar 04, 2024	91.10	91.85	90.48	91.44	5,581,466	-0.42(-0.46%)
Mar 01, 2024	92.04	92.04	90.89	91.86	3,398,071	-0.26(-0.28%)
Feb 29, 2024	92.00	92.29	91.36	92.12	5,157,720	+0.66(+0.72%)
Feb 28, 2024	92.00	92.63	91.42	91.46	2,960,404	-0.84(-0.91%)
Feb 27, 2024	92.00	92.35	91.48	92.30	2,288,754	+0.48(+0.52%)
Feb 26, 2024	92.18	92.50	91.44	91.82	3,272,705	-0.76(-0.82%)
Feb 23, 2024	92.39	92.94	91.91	92.58	3,155,888	+0.35(+0.38%)
Feb 22, 2024	91.56	92.42	91.14	92.23	4,250,684	+0.52(+0.57%)
Feb 21, 2024	91.63	91.97	90.98	91.71	3,396,192	-0.11(-0.12%)
Feb 20, 2024	91.10	92.49	90.57	91.82	4,326,155	+0.57(+0.62%)
Feb 16, 2024	91.86	92.05	91.20	91.25	4,469,553	-1.13(-1.22%)
Feb 15, 2024	91.50	92.56	91.11	92.38	3,810,704	+1.47(+1.62%)
Feb 14, 2024	91.48	91.72	90.66	90.91	5,107,270	-0.24(-0.26%)
Feb 13, 2024	91.78	92.45	89.90	91.15	4,670,307	-1.94(-2.08%)
Feb 12, 2024	91.60	93.51	91.53	93.08	4,157,470	+1.70(+1.86%)
Feb 09, 2024	91.68	91.78	90.88	91.38	3,730,145	-0.30(-0.32%)
Feb 08, 2024	92.61	92.84	91.20	91.68	4,028,513	-0.63(-0.68%)
Feb 07, 2024	93.05	93.16	91.97	92.31	3,842,345	+0.08(+0.09%)
Feb 06, 2024	91.22	92.32	90.89	92.23	3,785,220	+1.01(+1.11%)
Feb 05, 2024	92.71	92.71	91.07	91.21	4,547,769	-2.11(-2.26%)
Feb 02, 2024	93.72	93.84	92.75	93.32	3,774,311	-1.02(-1.08%)
Feb 01, 2024	92.85	94.45	92.41	94.34	3,349,310	+1.53(+1.65%)
Jan 31, 2024	94.37	94.37	92.62	92.81	7,020,084	-1.38(-1.46%)
Jan 30, 2024	94.60	94.92	93.23	94.19	3,252,340	-0.62(-0.65%)
Jan 29, 2024	94.43	95.31	93.88	94.81	3,860,303	+0.38(+0.41%)
Jan 26, 2024	94.65	95.32	94.22	94.42	3,781,968	+0.01(+0.01%)
Jan 25, 2024	92.25	94.71	92.08	94.41	6,219,168	+2.70(+2.94%)
Jan 24, 2024	95.06	95.45	91.21	91.72	9,508,031	-2.81(-2.98%)
Jan 23, 2024	99.21	99.21	92.57	94.53	27,703,692	-11.73(-11.03%)
Jan 22, 2024	106.73	107.62	105.64	106.25	4,982,964	+0.26(+0.24%)
Jan 19, 2024	105.00	106.59	103.38	106.00	3,323,802	+1.30(+1.24%)
Jan 18, 2024	104.59	105.00	103.62	104.70	2,534,206	+0.35(+0.34%)
Jan 17, 2024	105.10	105.90	103.81	104.35	2,683,428	-1.53(-1.45%)
Jan 16, 2024	105.91	106.30	104.94	105.88	3,086,814	-0.47(-0.44%)
Jan 12, 2024	107.63	108.36	106.13	106.35	2,967,016	-0.79(-0.73%)
Jan 11, 2024	106.53	107.22	105.46	107.14	2,729,920	+0.61(+0.57%)
Jan 10, 2024	107.24	107.34	106.08	106.53	2,032,694	-0.79(-0.73%)
Jan 09, 2024	106.43	107.51	105.60	107.32	2,498,485	+0.24(+0.22%)
Jan 08, 2024	106.49	107.18	105.83	107.08	2,154,459	+0.27(+0.25%)
Jan 05, 2024	106.22	107.70	105.79	106.82	1,693,021	+0.41(+0.39%)
Jan 04, 2024	106.31	107.55	105.94	106.40	2,821,733	+0.37(+0.35%)
Jan 03, 2024	107.44	107.67	105.06	106.03	3,013,778	-2.17(-2.01%)
Jan 02, 2024	106.84	108.85	106.68	108.20	2,822,427	+0.67(+0.62%)
Dec 29, 2023	107.71	108.16	106.97	107.53	2,454,513	-0.36(-0.34%)
Dec 28, 2023	106.89	108.38	106.88	107.90	2,855,815	+0.94(+0.87%)
Dec 27, 2023	106.23	107.32	105.92	106.96	2,483,477	+0.62(+0.58%)
Dec 26, 2023	104.56	106.82	104.53	106.34	2,832,349	+1.75(+1.67%)
Dec 22, 2023	104.15	105.65	104.02	104.59	2,319,584	+0.76(+0.73%)
Dec 21, 2023	102.52	103.90	102.41	103.83	2,230,369	+1.86(+1.82%)
Dec 20, 2023	104.07	104.53	101.94	101.98	3,301,002	-2.54(-2.43%)
Dec 19, 2023	104.63	105.00	104.16	104.51	2,678,467	+0.37(+0.36%)
Dec 18, 2023	105.25	105.55	103.93	104.14	3,073,816	-1.09(-1.04%)
Dec 15, 2023	104.61	105.77	104.23	105.23	11,270,780	-0.06(-0.06%)
Dec 14, 2023	103.27	105.87	103.25	105.29	5,857,362	+2.80(+2.73%)
Dec 13, 2023	100.33	102.51	98.08	102.49	6,070,495	+1.60(+1.59%)
Dec 12, 2023	101.90	102.03	100.67	100.88	4,751,952	-0.59(-0.58%)
Dec 11, 2023	102.01	102.51	101.05	101.47	3,543,503	-0.21(-0.20%)
Dec 08, 2023	101.68	103.20	101.32	101.68	3,501,221	+0.09(+0.09%)
Dec 07, 2023	101.37	101.94	100.73	101.59	2,406,903	+0.48(+0.48%)
Dec 06, 2023	100.01	101.89	99.97	101.11	3,641,756	+1.08(+1.08%)
Dec 05, 2023	101.07	101.32	99.78	100.03	3,123,717	-1.72(-1.69%)
Dec 04, 2023	98.70	102.08	98.59	101.75	5,110,789	+3.53(+3.60%)
Dec 01, 2023	97.23	98.57	96.56	98.22	2,830,064	+0.77(+0.79%)
Nov 30, 2023	97.03	98.44	96.65	97.45	6,107,105	+0.59(+0.61%)
Nov 29, 2023	97.63	97.83	96.52	96.86	2,660,164	-0.04(-0.04%)
Nov 28, 2023	95.34	97.48	94.96	96.90	4,405,891	+1.42(+1.48%)
Nov 27, 2023	94.43	95.87	94.37	95.48	3,348,172	+1.10(+1.17%)
Nov 24, 2023	93.74	94.41	93.57	94.38	1,077,459	+0.57(+0.61%)
Nov 22, 2023	93.42	94.22	93.08	93.81	2,434,049	+1.36(+1.47%)
Nov 21, 2023	93.07	93.21	92.21	92.45	2,753,344	-0.97(-1.04%)
Nov 20, 2023	93.47	93.69	92.92	93.43	3,388,653	-0.35(-0.38%)
Nov 17, 2023	94.69	94.78	93.46	93.78	7,713,218	-0.36(-0.39%)
Nov 16, 2023	94.32	94.87	93.36	94.15	3,112,202	+0.38(+0.41%)
Nov 15, 2023	92.43	94.13	92.43	93.76	3,913,094	+1.79(+1.95%)
Nov 14, 2023	91.03	92.47	90.96	91.97	3,427,801	+2.21(+2.46%)
Nov 13, 2023	89.77	90.19	89.01	89.76	2,201,559	-0.12(-0.13%)
Nov 10, 2023	89.09	90.12	88.77	89.88	2,473,705	+1.07(+1.21%)
Nov 09, 2023	89.66	90.27	88.76	88.80	2,192,833	-0.60(-0.67%)
Nov 08, 2023	90.45	90.45	88.39	89.40	3,575,942	-0.80(-0.89%)
Nov 07, 2023	89.99	90.50	89.65	90.21	2,274,667	-0.36(-0.40%)
Nov 06, 2023	90.87	90.95	90.03	90.57	2,225,677	-0.33(-0.36%)
Nov 03, 2023	90.57	91.83	90.45	90.90	2,820,193	+1.50(+1.68%)
Nov 02, 2023	88.71	89.48	88.17	89.39	2,714,706	+1.69(+1.93%)
Nov 01, 2023	88.28	88.47	86.74	87.70	3,610,552	-0.38(-0.43%)
Oct 31, 2023	86.65	88.68	86.59	88.08	4,796,483	+1.38(+1.60%)
Oct 30, 2023	85.28	86.90	85.28	86.69	2,729,230	+1.94(+2.29%)
Oct 27, 2023	86.31	86.35	84.22	84.76	3,420,846	-1.09(-1.27%)
Oct 26, 2023	86.93	87.69	85.51	85.85	3,992,034	-0.72(-0.83%)
Oct 25, 2023	86.58	87.55	85.90	86.57	3,987,095	-0.71(-0.81%)
Oct 24, 2023	87.26	87.96	85.63	87.27	6,626,511	+4.38(+5.28%)
Oct 23, 2023	83.28	84.09	82.65	82.90	3,589,179	-0.92(-1.10%)
Oct 20, 2023	83.97	84.56	83.66	83.82	2,638,767	-0.49(-0.59%)
Oct 19, 2023	85.22	86.01	84.27	84.31	3,166,125	-1.30(-1.52%)
Oct 18, 2023	86.89	86.96	85.35	85.61	2,774,995	-2.08(-2.37%)
Oct 17, 2023	86.35	88.17	86.27	87.69	2,189,329	+0.59(+0.68%)
Oct 16, 2023	86.11	87.29	85.75	87.10	2,751,469	+1.22(+1.42%)
Oct 13, 2023	86.38	87.01	85.47	85.88	2,426,171	-0.33(-0.38%)
Oct 12, 2023	87.67	87.67	85.67	86.21	2,414,148	-1.33(-1.52%)
Oct 11, 2023	87.93	88.11	86.92	87.54	2,190,276	-0.24(-0.28%)
Oct 10, 2023	87.16	88.12	86.39	87.78	3,829,333	+1.54(+1.79%)
Oct 09, 2023	85.29	86.27	85.17	86.24	2,436,690	+0.63(+0.74%)
Oct 06, 2023	84.64	86.39	83.60	85.61	4,603,457	+0.55(+0.65%)
Oct 05, 2023	85.22	85.45	83.82	85.06	5,018,468	-0.18(-0.22%)
Oct 04, 2023	85.80	86.05	84.55	85.24	6,732,695	-0.75(-0.87%)
Oct 03, 2023	86.92	87.10	85.37	85.99	5,549,569	-1.38(-1.58%)
Oct 02, 2023	89.72	89.90	86.49	87.37	8,479,780	-3.29(-3.63%)
Sep 29, 2023	91.03	91.36	90.40	90.66	3,143,952	+0.35(+0.39%)
Sep 28, 2023	90.11	90.88	89.49	90.31	4,216,555	-0.19(-0.21%)
Sep 27, 2023	91.16	91.39	90.15	90.51	3,167,730	-0.41(-0.45%)
Sep 26, 2023	91.38	92.11	90.66	90.92	3,591,454	-0.88(-0.96%)
Sep 25, 2023	93.52	92.07	91.48	91.80	4,588,656	-2.18(-2.32%)
Sep 22, 2023	94.51	94.71	93.55	93.98	3,602,965	-0.44(-0.46%)
Sep 21, 2023	95.44	96.09	94.32	94.41	3,672,000	-1.45(-1.52%)
Sep 20, 2023	96.89	97.71	95.85	95.86	2,537,407	-1.20(-1.24%)
Sep 19, 2023	97.82	98.05	96.72	97.06	2,756,595	-0.78(-0.80%)
Sep 18, 2023	97.87	98.68	96.95	97.85	4,438,697	-0.02(-0.02%)
Sep 15, 2023	98.67	99.18	97.47	97.87	6,198,078	-1.22(-1.23%)
Sep 14, 2023	98.39	100.30	98.02	99.09	4,320,342	+1.23(+1.26%)
Sep 13, 2023	103.76	104.07	97.34	97.86	7,820,286	-5.92(-5.70%)
Sep 12, 2023	104.15	105.36	103.68	103.78	3,300,860	-0.71(-0.68%)
Sep 11, 2023	103.62	104.80	103.42	104.48	2,934,017	+1.60(+1.55%)
Sep 08, 2023	102.72	103.03	102.09	102.89	2,865,174	+0.28(+0.27%)
Sep 07, 2023	102.83	103.42	101.65	102.60	3,001,603	-0.41(-0.40%)
Sep 06, 2023	103.16	103.44	102.01	103.01	2,771,736	-0.47(-0.45%)
Sep 05, 2023	103.43	104.84	103.02	103.48	5,022,811	-0.10(-0.09%)
Sep 01, 2023	103.91	104.88	102.76	103.57	3,759,399	+0.27(+0.26%)
Aug 31, 2023	102.59	104.91	102.16	103.30	6,718,192	+2.15(+2.13%)
Aug 30, 2023	102.16	102.51	100.34	101.15	3,380,578	-1.08(-1.06%)
Aug 29, 2023	101.67	103.48	101.57	102.24	5,413,148	+1.40(+1.39%)
Aug 28, 2023	101.98	102.31	99.35	100.83	7,886,281	+5.01(+5.22%)
Aug 25, 2023	95.85	96.27	94.92	95.83	2,259,983	+0.44(+0.46%)
Aug 24, 2023	96.14	97.49	95.38	95.39	1,961,477	-1.11(-1.15%)
Aug 23, 2023	95.63	97.02	94.61	96.50	3,371,367	+1.10(+1.16%)
Aug 22, 2023	96.52	96.57	95.01	95.40	2,674,968	-0.66(-0.69%)
Aug 21, 2023	96.84	96.94	95.42	96.06	2,378,105	-0.79(-0.82%)
Aug 18, 2023	96.82	97.32	96.44	96.85	2,720,281	-0.28(-0.29%)
Aug 17, 2023	96.59	98.01	96.46	97.13	3,565,961	+0.96(+1.00%)
Aug 16, 2023	96.15	97.07	95.85	96.17	2,990,153	-0.33(-0.35%)
Aug 15, 2023	97.85	98.16	96.29	96.50	3,504,868	-2.18(-2.20%)
Aug 14, 2023	99.38	99.53	98.18	98.68	3,209,104	-1.08(-1.08%)
Aug 11, 2023	99.07	99.99	98.69	99.76	1,706,950	+0.62(+0.63%)
Aug 10, 2023	99.30	101.00	98.63	99.14	2,308,053	+0.18(+0.18%)
Aug 09, 2023	99.14	99.89	98.67	98.96	2,246,697	-0.39(-0.39%)
Aug 08, 2023	99.53	99.61	97.85	99.35	3,052,111	-1.06(-1.05%)
Aug 07, 2023	101.14	101.67	100.08	100.41	2,629,863	-0.27(-0.27%)
Aug 04, 2023	102.63	103.03	100.25	100.67	3,056,307	-1.60(-1.57%)
Aug 03, 2023	103.53	103.85	102.02	102.28	2,957,742	-1.64(-1.58%)
Aug 02, 2023	104.48	104.86	103.20	103.92	3,341,015	-1.57(-1.49%)

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.

3M Co (NY: MMM )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

3M Co (NY: MMM )

Historical Prices

Sections

Services

Sweetwater Reporter