3M Co (NY: MMM )

203.35 USD -1.76 (-0.86%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 91.90 92.64 91.10 92.23 4,797,334 +1.98(+2.19%)
Feb 25, 2011 89.75 90.67 89.69 90.25 2,859,485 +0.22(+0.24%)
Feb 24, 2011 90.43 90.73 89.27 90.03 3,996,068 -0.23(-0.25%)
Feb 23, 2011 92.57 92.58 89.87 90.26 5,361,308 -1.74(-1.89%)
Feb 22, 2011 92.73 93.65 91.82 92.00 5,032,295 -0.96(-1.03%)
Feb 18, 2011 92.73 92.97 92.05 92.96 3,435,166 +0.23(+0.25%)
Feb 17, 2011 92.14 92.96 92.02 92.73 3,134,112 +0.40(+0.43%)
Feb 16, 2011 91.46 92.95 91.45 92.33 3,906,440 +0.33(+0.36%)
Feb 15, 2011 91.52 92.14 91.00 92.00 2,971,859 +0.10(+0.11%)
Feb 14, 2011 91.72 92.30 91.72 91.90 3,418,920 +0.10(+0.11%)
Feb 11, 2011 90.34 91.95 90.06 91.80 3,410,002 +1.21(+1.34%)
Feb 10, 2011 90.24 90.68 89.96 90.59 2,787,469 -0.19(-0.21%)
Feb 09, 2011 89.47 90.84 89.65 90.78 4,786,503 +1.31(+1.46%)
Feb 08, 2011 88.97 89.50 88.78 89.47 2,708,539 +0.68(+0.77%)
Feb 07, 2011 88.17 89.25 87.81 88.79 2,621,662 +0.50(+0.57%)
Feb 04, 2011 87.92 88.39 87.65 88.29 1,973,857 +0.38(+0.43%)
Feb 03, 2011 87.82 88.27 87.55 87.91 1,982,132 +0.16(+0.18%)
Feb 02, 2011 87.68 88.45 87.68 87.75 2,892,511 -0.04(-0.05%)
Feb 01, 2011 88.02 88.30 87.44 87.79 3,995,188 -0.13(-0.15%)
Jan 31, 2011 87.93 88.19 87.31 87.92 4,116,491 +0.48(+0.55%)
Jan 28, 2011 89.43 89.69 87.25 87.44 4,927,454 -1.75(-1.96%)
Jan 27, 2011 89.20 90.29 89.02 89.19 3,282,353 -0.38(-0.42%)
Jan 26, 2011 88.58 89.72 88.43 89.57 4,097,853 +1.07(+1.21%)
Jan 25, 2011 89.40 89.50 87.20 88.50 7,480,849 -1.82(-2.02%)
Jan 24, 2011 89.21 90.50 89.06 90.32 6,319,549 +1.03(+1.15%)
Jan 21, 2011 88.66 89.39 88.37 89.29 3,911,376 +1.25(+1.42%)
Jan 20, 2011 87.86 88.38 87.25 88.04 2,167,996 +0.08(+0.09%)
Jan 19, 2011 88.25 88.74 87.66 87.96 2,302,202 -0.18(-0.20%)
Jan 18, 2011 87.84 88.50 87.71 88.14 2,323,674 +0.04(+0.05%)
Jan 14, 2011 87.74 88.11 87.45 88.10 2,094,220 +0.06(+0.07%)
Jan 13, 2011 88.47 88.87 87.76 88.04 2,351,899 -0.62(-0.70%)
Jan 12, 2011 88.02 88.76 87.92 88.66 2,732,857 +0.92(+1.05%)
Jan 11, 2011 87.33 88.34 87.33 87.74 3,025,865 +0.59(+0.68%)
Jan 10, 2011 85.72 87.33 85.72 87.15 3,475,188 +0.92(+1.07%)
Jan 07, 2011 86.55 87.31 85.95 86.23 3,355,467 +0.03(+0.04%)
Jan 06, 2011 86.86 87.19 85.63 86.20 3,452,976 -0.47(-0.54%)
Jan 05, 2011 86.29 87.90 86.12 86.67 4,081,543 +0.00(+0.00%)
Jan 04, 2011 87.00 87.28 86.28 86.67 2,644,054 -0.12(-0.14%)
Jan 03, 2011 86.75 87.33 86.74 86.79 2,632,781 +0.49(+0.57%)
Dec 31, 2010 86.53 86.98 86.01 86.30 1,791,416 -0.24(-0.28%)
Dec 30, 2010 86.78 87.03 86.37 86.54 1,502,884 -0.22(-0.25%)
Dec 29, 2010 86.84 87.20 86.55 86.76 1,666,804 +0.02(+0.02%)
Dec 28, 2010 87.01 87.42 86.44 86.74 1,769,915 -0.27(-0.31%)
Dec 27, 2010 86.38 87.25 86.00 87.01 1,585,444 +0.54(+0.62%)
Dec 23, 2010 86.79 86.86 86.23 86.47 1,890,335 -0.25(-0.29%)
Dec 22, 2010 86.41 86.90 85.83 86.72 2,396,791 +0.19(+0.22%)
Dec 21, 2010 87.52 87.60 86.23 86.53 3,266,570 -0.81(-0.93%)
Dec 20, 2010 86.60 87.82 86.11 87.34 3,989,319 +0.97(+1.12%)
Dec 17, 2010 86.39 86.65 85.90 86.37 3,657,173 -0.03(-0.03%)
Dec 16, 2010 85.89 86.58 85.15 86.40 2,670,589 +0.59(+0.69%)
Dec 15, 2010 85.84 87.00 85.45 85.81 4,758,491 -0.03(-0.03%)
Dec 14, 2010 85.23 85.91 85.02 85.84 2,873,438 +0.54(+0.63%)
Dec 13, 2010 84.54 85.72 84.43 85.30 4,265,210 +0.98(+1.16%)
Dec 10, 2010 84.35 84.42 83.75 84.32 4,453,235 +0.21(+0.25%)
Dec 09, 2010 84.98 85.05 83.72 84.11 3,597,952 -0.57(-0.67%)
Dec 08, 2010 83.23 84.82 83.23 84.68 5,145,473 +0.49(+0.58%)
Dec 07, 2010 86.68 87.07 83.81 84.19 10,361,733 -2.85(-3.27%)
Dec 06, 2010 87.00 87.42 86.62 87.04 3,165,313 +0.10(+0.12%)
Dec 03, 2010 86.06 87.24 85.81 86.94 2,911,458 +0.43(+0.50%)
Dec 02, 2010 86.24 87.13 86.15 86.51 4,259,564 +0.46(+0.53%)
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.