3M Co (NY: MMM )

204.07 USD +0.66 (+0.33%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 134.19 135.20 133.92 134.73 3,179,708 +0.39(+0.29%)
Feb 27, 2014 132.63 134.58 132.00 134.34 3,123,972 +1.48(+1.11%)
Feb 26, 2014 133.13 133.46 132.28 132.86 2,771,103 -0.07(-0.05%)
Feb 25, 2014 132.27 133.43 131.86 132.93 2,952,069 +0.73(+0.55%)
Feb 24, 2014 131.82 133.46 131.44 132.20 2,454,286 +0.63(+0.48%)
Feb 21, 2014 131.56 132.33 131.30 131.57 2,574,269 +0.01(+0.01%)
Feb 20, 2014 130.65 132.03 130.05 131.56 2,154,190 +1.00(+0.77%)
Feb 19, 2014 131.33 132.71 130.46 130.56 2,719,311 -1.24(-0.94%)
Feb 18, 2014 132.31 132.75 131.64 131.80 2,876,470 -0.32(-0.24%)
Feb 14, 2014 129.77 132.12 132.12 132.12 3,030,000 +1.98(+1.52%)
Feb 13, 2014 129.29 130.38 128.66 130.14 2,850,607 -0.30(-0.23%)
Feb 12, 2014 130.34 131.00 130.01 130.44 2,100,631 -0.54(-0.41%)
Feb 11, 2014 129.70 131.49 129.69 130.98 2,604,020 +1.28(+0.99%)
Feb 10, 2014 129.65 130.41 129.02 129.70 3,317,360 -0.63(-0.48%)
Feb 07, 2014 129.57 130.39 128.81 130.33 3,271,820 +1.43(+1.11%)
Feb 06, 2014 127.60 129.20 127.10 128.90 3,828,397 +1.54(+1.21%)
Feb 05, 2014 128.01 128.76 125.92 127.36 4,959,930 +0.64(+0.51%)
Feb 04, 2014 126.09 127.64 124.12 126.72 7,412,402 +2.82(+2.28%)
Feb 03, 2014 128.22 128.59 123.61 123.90 4,244,509 -4.29(-3.35%)
Jan 31, 2014 126.60 129.20 126.42 128.19 3,715,366 +0.14(+0.11%)
Jan 30, 2014 129.96 129.96 126.53 128.05 4,102,521 -2.20(-1.69%)
Jan 29, 2014 130.10 131.27 129.00 130.25 3,584,034 +0.44(+0.34%)
Jan 28, 2014 129.43 130.01 129.10 129.81 2,733,386 +0.85(+0.66%)
Jan 27, 2014 130.02 130.59 128.66 128.96 3,312,815 -1.26(-0.97%)
Jan 24, 2014 133.73 133.73 130.22 130.22 3,784,000 -4.49(-3.33%)
Jan 23, 2014 135.64 135.66 133.95 134.71 2,713,420 -1.77(-1.30%)
Jan 22, 2014 137.35 137.49 136.33 136.48 2,118,346 -0.51(-0.37%)
Jan 21, 2014 138.45 138.95 136.30 136.99 2,703,152 -0.32(-0.23%)
Jan 17, 2014 137.98 137.31 137.31 137.31 2,327,900 -0.85(-0.62%)
Jan 16, 2014 137.74 138.50 137.63 138.16 1,792,677 -0.28(-0.20%)
Jan 15, 2014 137.41 138.82 137.56 138.44 3,025,917 +1.03(+0.75%)
Jan 14, 2014 135.11 137.41 134.74 137.41 2,479,070 +2.73(+2.03%)
Jan 13, 2014 135.81 137.06 134.57 134.68 2,633,378 -1.50(-1.10%)
Jan 10, 2014 136.95 137.19 135.68 136.18 3,254,329 -0.27(-0.20%)
Jan 09, 2014 137.02 137.43 136.20 136.45 2,526,607 -0.18(-0.13%)
Jan 08, 2014 137.48 137.75 136.34 136.63 3,112,645 -1.02(-0.74%)
Jan 07, 2014 137.45 138.20 137.13 137.65 2,525,454 +0.02(+0.01%)
Jan 06, 2014 138.75 139.29 137.48 137.63 2,708,701 -0.82(-0.59%)
Jan 03, 2014 138.37 138.88 138.03 138.45 2,133,336 +0.32(+0.23%)
Jan 02, 2014 138.05 139.00 137.61 138.13 3,049,928 -2.12(-1.51%)
Dec 31, 2013 140.00 140.25 140.25 140.25 1,846,500 +0.83(+0.60%)
Dec 30, 2013 139.08 139.65 138.79 139.42 1,714,254 +0.07(+0.05%)
Dec 27, 2013 138.78 139.40 138.55 139.35 1,895,102 +1.06(+0.77%)
Dec 26, 2013 137.30 138.68 137.03 138.29 2,158,144 +1.30(+0.95%)
Dec 24, 2013 137.23 137.34 136.35 136.99 1,311,676 +0.19(+0.14%)
Dec 23, 2013 137.10 137.43 136.32 136.80 3,439,632 +0.08(+0.06%)
Dec 20, 2013 136.78 138.09 136.60 136.72 5,856,853 +0.31(+0.23%)
Dec 19, 2013 135.06 136.52 134.73 136.41 4,047,894 +0.61(+0.45%)
Dec 18, 2013 131.48 135.81 131.48 135.80 5,578,301 +4.41(+3.36%)
Dec 17, 2013 130.42 131.62 129.98 131.39 6,206,796 +3.73(+2.92%)
Dec 16, 2013 126.80 128.77 126.47 127.66 2,805,302 +1.23(+0.97%)
Dec 13, 2013 127.03 127.35 125.98 126.43 1,743,444 -0.15(-0.12%)
Dec 12, 2013 126.63 127.39 125.98 126.58 2,486,663 -0.19(-0.15%)
Dec 11, 2013 128.74 129.66 126.71 126.77 3,897,498 -0.78(-0.61%)
Dec 10, 2013 128.06 128.53 127.53 127.55 2,353,054 -1.02(-0.79%)
Dec 09, 2013 128.50 129.18 128.39 128.57 2,064,307 -0.04(-0.03%)
Dec 06, 2013 128.19 128.80 127.85 128.61 2,886,135 +1.78(+1.40%)
Dec 05, 2013 126.40 127.65 126.22 126.83 2,840,973 +0.37(+0.29%)
Dec 04, 2013 125.95 127.59 125.49 126.46 3,450,654 -0.14(-0.11%)
Dec 03, 2013 126.06 127.68 125.15 126.60 7,859,644 -1.08(-0.85%)
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.