3M Co (NY: MMM )

203.32 USD -1.79 (-0.87%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 169.32 169.75 167.66 168.32 2,169,597 -0.57(-0.34%)
May 27, 2016 168.91 168.89 168.89 168.89 1,099,100 -0.02(-0.01%)
May 26, 2016 170.01 170.77 168.53 168.91 1,563,894 -1.08(-0.64%)
May 25, 2016 169.00 170.35 168.75 169.99 1,860,038 +1.36(+0.81%)
May 24, 2016 167.16 168.79 166.70 168.63 1,627,511 +2.52(+1.52%)
May 23, 2016 165.28 166.56 164.52 166.11 1,653,531 +1.10(+0.67%)
May 20, 2016 165.25 166.47 164.93 165.01 1,746,994 -0.10(-0.06%)
May 19, 2016 165.37 166.00 163.17 165.11 1,657,333 -1.71(-1.03%)
May 18, 2016 166.50 167.93 165.76 166.82 1,624,389 -0.99(-0.59%)
May 17, 2016 169.57 169.94 167.09 167.81 2,126,015 -1.74(-1.03%)
May 16, 2016 168.50 169.90 168.43 169.55 1,826,217 +1.23(+0.73%)
May 13, 2016 170.05 170.38 167.82 168.32 1,875,893 -1.83(-1.08%)
May 12, 2016 169.86 170.63 168.76 170.15 1,741,928 +0.38(+0.22%)
May 11, 2016 170.20 171.27 169.57 169.77 1,786,405 -0.49(-0.29%)
May 10, 2016 169.23 170.39 169.00 170.26 1,733,137 +1.74(+1.03%)
May 09, 2016 168.59 169.05 167.69 168.52 1,301,262 -0.37(-0.22%)
May 06, 2016 167.84 169.05 167.00 168.89 1,630,184 +1.12(+0.67%)
May 05, 2016 167.46 168.33 167.19 167.77 1,680,203 +0.61(+0.36%)
May 04, 2016 166.37 167.70 166.29 167.16 2,118,061 -0.81(-0.48%)
May 03, 2016 167.39 168.07 166.66 167.97 1,922,150 -0.37(-0.22%)
May 02, 2016 167.30 168.50 166.94 168.34 1,700,272 +0.96(+0.57%)
Apr 29, 2016 166.98 167.78 166.49 167.38 1,961,811 +0.38(+0.23%)
Apr 28, 2016 166.85 168.77 166.20 167.00 1,654,554 -0.76(-0.45%)
Apr 27, 2016 166.99 168.38 166.10 167.76 2,227,723 +1.58(+0.95%)
Apr 26, 2016 167.50 167.79 164.97 166.18 3,191,913 -2.20(-1.31%)
Apr 25, 2016 168.00 168.51 166.64 168.38 2,378,121 -0.28(-0.17%)
Apr 22, 2016 169.09 169.76 167.85 168.66 1,802,263 +0.00(+0.00%)
Apr 21, 2016 168.97 169.70 168.41 168.66 1,634,976 -0.28(-0.17%)
Apr 20, 2016 170.14 170.45 168.62 168.94 1,439,679 -0.71(-0.42%)
Apr 19, 2016 169.92 170.77 169.07 169.65 1,849,420 +0.10(+0.06%)
Apr 18, 2016 168.47 169.87 168.39 169.55 1,146,593 +0.77(+0.46%)
Apr 15, 2016 168.32 169.00 168.20 168.78 1,417,007 +0.62(+0.37%)
Apr 14, 2016 169.00 169.00 167.88 168.16 1,213,407 -0.43(-0.26%)
Apr 13, 2016 168.47 168.90 167.71 168.59 1,545,911 +0.56(+0.33%)
Apr 12, 2016 167.01 168.40 166.93 168.03 1,636,492 +1.44(+0.86%)
Apr 11, 2016 167.12 167.96 166.57 166.59 1,521,065 -0.04(-0.02%)
Apr 08, 2016 167.71 167.99 166.10 166.63 1,729,301 -0.53(-0.32%)
Apr 07, 2016 165.88 167.23 165.25 167.16 2,728,268 +0.35(+0.21%)
Apr 06, 2016 165.34 167.08 164.84 166.81 2,092,183 +1.00(+0.60%)
Apr 05, 2016 165.18 166.55 164.65 165.81 1,617,437 -0.59(-0.35%)
Apr 04, 2016 167.11 167.49 165.92 166.40 2,022,797 -1.13(-0.67%)
Apr 01, 2016 165.63 167.74 164.79 167.53 2,011,569 +0.90(+0.54%)
Mar 31, 2016 166.75 167.50 166.51 166.63 1,777,204 -0.12(-0.07%)
Mar 30, 2016 165.37 167.21 165.16 166.75 2,195,874 +2.36(+1.44%)
Mar 29, 2016 164.93 164.99 163.12 164.39 2,525,004 -1.89(-1.14%)
Mar 28, 2016 164.93 166.65 164.58 166.28 2,336,768 +1.82(+1.11%)
Mar 24, 2016 163.68 164.46 164.46 164.46 1,868,800 +0.19(+0.12%)
Mar 23, 2016 164.60 164.99 163.46 164.27 2,304,955 -0.64(-0.39%)
Mar 22, 2016 164.50 165.50 164.39 164.91 2,146,288 +0.07(+0.04%)
Mar 21, 2016 165.05 165.31 164.41 164.84 2,095,053 -0.49(-0.30%)
Mar 18, 2016 164.15 165.33 163.90 165.33 5,853,042 +1.58(+0.96%)
Mar 17, 2016 163.16 164.36 162.84 163.75 2,790,076 +0.86(+0.53%)
Mar 16, 2016 161.96 163.30 161.52 162.89 1,927,690 +0.48(+0.30%)
Mar 15, 2016 160.16 162.50 159.35 162.41 1,828,242 +0.60(+0.37%)
Mar 14, 2016 161.61 162.77 161.00 161.81 1,747,318 -0.07(-0.04%)
Mar 11, 2016 161.14 162.05 160.65 161.88 1,697,205 +1.99(+1.24%)
Mar 10, 2016 160.77 160.80 158.28 159.89 1,875,660 -0.20(-0.12%)
Mar 09, 2016 160.50 160.78 159.52 160.09 1,883,182 -0.11(-0.07%)
Mar 08, 2016 159.40 160.61 159.35 160.20 2,020,133 -0.37(-0.23%)
Mar 07, 2016 159.98 160.57 158.17 160.57 2,012,810 +0.50(+0.31%)
Mar 04, 2016 159.46 160.29 158.92 160.07 1,766,328 +0.69(+0.43%)
Mar 03, 2016 159.41 159.69 158.51 159.38 1,926,039 -0.03(-0.02%)
Mar 02, 2016 158.88 159.88 158.54 159.41 1,807,199 -0.18(-0.11%)
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.