3M Co (NY: MMM )

203.95 USD +0.54 (+0.27%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 84.45 85.05 83.87 84.41 3,687,899 -0.04(-0.05%)
May 30, 2012 85.06 85.12 84.10 84.45 2,697,071 -1.28(-1.49%)
May 29, 2012 85.38 86.00 85.13 85.73 2,142,237 +0.95(+1.12%)
May 25, 2012 84.87 85.19 84.40 84.78 2,346,446 -0.20(-0.24%)
May 24, 2012 84.96 85.00 84.03 84.98 2,322,017 +0.18(+0.21%)
May 23, 2012 83.37 84.88 82.95 84.80 3,207,695 +0.67(+0.80%)
May 22, 2012 84.69 84.99 83.68 84.13 3,000,899 -0.33(-0.39%)
May 21, 2012 83.88 84.63 83.75 84.46 2,388,878 +0.95(+1.14%)
May 18, 2012 84.78 84.78 83.27 83.51 3,602,884 -0.83(-0.98%)
May 17, 2012 85.56 85.64 84.25 84.34 2,777,178 -1.01(-1.18%)
May 16, 2012 85.91 86.27 85.26 85.35 2,770,561 -0.43(-0.50%)
May 15, 2012 85.95 86.46 85.50 85.78 2,611,263 -0.05(-0.06%)
May 14, 2012 85.46 86.55 85.24 85.83 2,631,858 -0.90(-1.04%)
May 11, 2012 86.47 87.48 86.24 86.73 2,601,738 -0.40(-0.46%)
May 10, 2012 87.14 87.69 86.88 87.13 2,828,485 -0.14(-0.16%)
May 09, 2012 86.64 87.83 85.98 87.27 3,193,230 -0.29(-0.33%)
May 08, 2012 87.12 87.88 86.30 87.56 2,710,516 -0.45(-0.51%)
May 07, 2012 87.70 88.62 87.70 88.01 2,753,418 -0.66(-0.74%)
May 04, 2012 89.17 89.24 88.30 88.67 2,823,788 -0.72(-0.81%)
May 03, 2012 89.50 89.85 89.11 89.39 2,343,521 -0.13(-0.15%)
May 02, 2012 89.16 89.59 88.89 89.52 2,100,173 -0.08(-0.09%)
May 01, 2012 89.13 89.95 88.74 89.60 2,294,512 +0.24(+0.27%)
Apr 30, 2012 89.25 89.46 88.72 89.36 2,072,860 +0.00(+0.00%)
Apr 27, 2012 89.41 89.54 88.75 89.36 2,495,378 +0.04(+0.04%)
Apr 26, 2012 88.60 89.56 88.51 89.32 2,751,189 +0.52(+0.59%)
Apr 25, 2012 88.98 89.26 88.50 88.80 2,962,855 +0.31(+0.35%)
Apr 24, 2012 89.33 89.75 88.38 88.49 5,701,167 +1.36(+1.56%)
Apr 23, 2012 86.52 87.24 86.02 87.13 2,770,192 -0.35(-0.40%)
Apr 20, 2012 86.99 87.80 86.91 87.48 3,177,202 +0.68(+0.78%)
Apr 19, 2012 87.19 87.55 86.13 86.80 2,564,935 -0.33(-0.38%)
Apr 18, 2012 86.90 87.63 86.69 87.13 1,781,565 -0.32(-0.37%)
Apr 17, 2012 86.70 87.67 86.66 87.45 2,354,160 +1.05(+1.22%)
Apr 16, 2012 86.04 86.93 85.92 86.40 3,060,302 +0.71(+0.83%)
Apr 13, 2012 86.49 86.59 85.57 85.69 2,609,608 -1.17(-1.35%)
Apr 12, 2012 85.71 86.93 85.08 86.86 2,475,912 +1.51(+1.77%)
Apr 11, 2012 85.36 85.69 85.12 85.35 2,527,663 +0.77(+0.91%)
Apr 10, 2012 86.19 86.40 84.44 84.58 3,650,923 -1.75(-2.03%)
Apr 09, 2012 86.24 86.77 85.90 86.33 1,932,610 -0.94(-1.08%)
Apr 05, 2012 87.36 87.79 86.97 87.27 2,048,367 -0.57(-0.65%)
Apr 04, 2012 87.98 88.05 87.15 87.84 2,392,645 -0.95(-1.07%)
Apr 03, 2012 89.22 89.22 88.20 88.79 2,298,379 -0.44(-0.49%)
Apr 02, 2012 88.79 89.36 88.05 89.23 2,640,893 +0.02(+0.02%)
Mar 30, 2012 89.22 89.29 88.76 89.21 2,471,794 +0.44(+0.50%)
Mar 29, 2012 87.88 88.82 87.72 88.77 2,207,090 +0.32(+0.36%)
Mar 28, 2012 89.29 89.61 88.04 88.45 2,289,893 -0.69(-0.77%)
Mar 27, 2012 89.38 89.42 88.93 89.14 2,308,363 +0.02(+0.02%)
Mar 26, 2012 88.92 89.35 88.60 89.12 2,572,414 +0.66(+0.75%)
Mar 23, 2012 88.63 88.67 88.02 88.46 2,326,704 -0.11(-0.12%)
Mar 22, 2012 88.50 88.78 87.72 88.57 3,064,169 -0.34(-0.38%)
Mar 21, 2012 89.42 89.64 88.80 88.91 2,433,753 -0.44(-0.49%)
Mar 20, 2012 89.17 89.73 88.75 89.35 2,485,164 -0.39(-0.43%)
Mar 19, 2012 89.52 89.90 89.20 89.74 2,585,377 +0.18(+0.20%)
Mar 16, 2012 89.88 90.00 89.37 89.56 5,007,257 -0.44(-0.49%)
Mar 15, 2012 89.00 90.00 88.82 90.00 3,252,131 +1.13(+1.27%)
Mar 14, 2012 88.60 89.25 88.60 88.87 2,960,892 +0.12(+0.14%)
Mar 13, 2012 87.76 88.77 87.51 88.75 3,107,053 +1.21(+1.38%)
Mar 12, 2012 87.10 87.75 86.96 87.54 2,049,292 +0.74(+0.85%)
Mar 09, 2012 86.81 87.27 86.65 86.80 1,958,244 +0.09(+0.10%)
Mar 08, 2012 86.06 86.93 85.98 86.71 2,603,177 +1.24(+1.45%)
Mar 07, 2012 85.24 85.67 84.88 85.47 3,150,801 +0.52(+0.61%)
Mar 06, 2012 85.72 85.86 84.83 84.95 3,547,841 -2.11(-2.42%)
Mar 05, 2012 87.40 87.45 86.38 87.06 2,701,884 -0.46(-0.53%)
Mar 02, 2012 87.47 87.57 87.04 87.52 2,820,548 +0.03(+0.03%)
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.