3M Co (NY: MMM )

204.22 USD +0.81 (+0.40%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 85.95 86.59 85.57 85.69 2,609,400 -0.29(-0.34%)
Mar 30, 2005 84.85 86.08 84.85 85.98 1,999,000 +1.33(+1.57%)
Mar 29, 2005 85.18 86.06 84.60 84.65 2,752,700 -0.52(-0.61%)
Mar 28, 2005 85.29 85.76 85.12 85.17 1,561,300 -0.11(-0.13%)
Mar 24, 2005 85.25 85.65 84.89 85.28 1,843,600 +0.21(+0.25%)
Mar 23, 2005 85.15 85.50 84.62 85.07 2,366,300 -0.31(-0.36%)
Mar 22, 2005 85.48 86.70 85.34 85.38 2,086,700 -0.29(-0.34%)
Mar 21, 2005 86.00 86.20 85.31 85.67 1,695,300 -0.49(-0.57%)
Mar 18, 2005 86.40 87.05 85.56 86.16 5,264,900 +0.19(+0.22%)
Mar 17, 2005 85.87 86.46 85.43 85.97 1,995,800 -0.03(-0.03%)
Mar 16, 2005 85.65 86.89 85.65 86.00 2,758,900 +0.14(+0.16%)
Mar 15, 2005 86.00 86.76 85.86 85.86 2,199,300 -0.04(-0.05%)
Mar 14, 2005 85.75 86.50 85.26 85.90 2,579,700 +0.27(+0.32%)
Mar 11, 2005 86.65 86.99 85.51 85.63 2,396,200 -1.02(-1.18%)
Mar 10, 2005 86.10 86.78 85.24 86.65 2,523,500 +0.53(+0.62%)
Mar 09, 2005 86.20 86.82 86.05 86.12 2,563,800 -0.26(-0.30%)
Mar 08, 2005 86.41 86.87 86.10 86.38 2,697,000 -0.33(-0.38%)
Mar 07, 2005 86.46 87.45 86.35 86.71 3,619,900 +0.25(+0.29%)
Mar 04, 2005 85.21 86.68 85.11 86.46 2,906,800 +1.56(+1.84%)
Mar 03, 2005 84.97 84.97 83.52 84.90 2,412,900 +0.34(+0.40%)
Mar 02, 2005 84.40 85.10 84.02 84.56 2,182,400 +0.09(+0.11%)
Mar 01, 2005 83.95 85.00 83.66 84.47 2,289,900 +0.53(+0.63%)
Feb 28, 2005 84.60 84.64 83.74 83.94 2,163,300 -0.66(-0.78%)
Feb 25, 2005 84.20 84.89 83.69 84.60 2,252,100 +0.33(+0.39%)
Feb 24, 2005 83.78 84.27 82.97 84.27 2,692,200 +0.35(+0.42%)
Feb 23, 2005 83.68 84.29 83.41 83.92 3,078,400 -0.14(-0.17%)
Feb 22, 2005 85.40 85.85 83.85 84.06 2,989,400 -1.49(-1.74%)
Feb 18, 2005 85.78 86.50 85.50 85.55 2,957,100 -0.16(-0.19%)
Feb 17, 2005 86.48 86.80 85.71 85.71 2,913,700 -1.09(-1.26%)
Feb 16, 2005 85.50 86.98 85.37 86.80 2,962,300 +0.81(+0.94%)
Feb 15, 2005 85.00 86.07 84.72 85.99 3,753,600 +1.38(+1.63%)
Feb 14, 2005 84.47 84.95 84.15 84.61 2,012,500 +0.57(+0.68%)
Feb 11, 2005 83.98 84.52 83.24 84.04 2,578,100 +0.14(+0.17%)
Feb 10, 2005 83.39 84.08 83.35 83.90 1,915,300 +0.55(+0.66%)
Feb 09, 2005 84.34 84.37 83.20 83.35 1,780,800 -0.99(-1.17%)
Feb 08, 2005 83.55 84.60 83.27 84.34 2,020,000 +0.46(+0.55%)
Feb 07, 2005 84.05 84.50 83.76 83.88 1,715,200 -0.20(-0.24%)
Feb 04, 2005 83.55 84.21 83.42 84.08 2,451,300 +0.74(+0.89%)
Feb 03, 2005 83.40 83.68 82.95 83.34 2,314,400 +0.00(+0.00%)
Feb 02, 2005 83.77 83.79 83.21 83.34 2,908,000 -0.74(-0.88%)
Feb 01, 2005 84.35 84.70 83.80 84.08 3,010,200 -0.28(-0.33%)
Jan 31, 2005 83.60 84.50 83.60 84.36 2,800,700 +1.11(+1.33%)
Jan 28, 2005 82.89 83.40 82.79 83.25 2,046,600 +0.36(+0.43%)
Jan 27, 2005 83.00 83.50 82.44 82.89 2,564,100 -0.53(-0.64%)
Jan 26, 2005 82.97 83.91 82.97 83.42 2,919,500 +0.60(+0.72%)
Jan 25, 2005 82.15 83.02 82.01 82.82 3,480,400 +1.20(+1.47%)
Jan 24, 2005 81.50 81.96 80.79 81.62 4,046,300 +0.35(+0.43%)
Jan 21, 2005 82.75 83.12 81.18 81.27 4,259,500 -1.68(-2.03%)
Jan 20, 2005 82.70 83.55 82.08 82.95 3,234,000 +0.78(+0.95%)
Jan 19, 2005 82.50 82.79 82.10 82.17 4,878,000 +0.15(+0.18%)
Jan 18, 2005 83.99 85.00 81.62 82.02 7,161,400 -1.95(-2.32%)
Jan 14, 2005 83.79 84.25 83.10 83.97 3,082,200 +0.18(+0.21%)
Jan 13, 2005 84.66 85.50 83.51 83.79 4,172,400 -1.17(-1.38%)
Jan 12, 2005 84.58 85.00 84.00 84.96 4,183,500 +0.25(+0.30%)
Jan 11, 2005 83.95 84.99 83.85 84.71 4,757,100 +0.77(+0.92%)
Jan 10, 2005 82.30 84.30 82.30 83.94 4,343,700 +1.64(+1.99%)
Jan 07, 2005 81.50 82.80 81.25 82.30 3,293,000 +0.84(+1.03%)
Jan 06, 2005 80.88 82.40 80.82 81.46 3,014,500 +0.73(+0.90%)
Jan 05, 2005 81.70 81.95 80.73 80.73 2,895,300 -1.00(-1.22%)
Jan 04, 2005 82.40 83.02 81.67 81.73 3,644,600 -0.67(-0.81%)
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.