3M Co (NY: MMM )

203.17 USD -1.94 (-0.95%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 159.58 160.82 158.80 160.09 1,565,487 +1.78(+1.12%)
Nov 26, 2014 157.97 158.31 158.31 158.31 1,823,200 +0.25(+0.16%)
Nov 25, 2014 159.00 159.68 158.06 158.06 3,644,318 -1.82(-1.14%)
Nov 24, 2014 160.16 160.56 159.41 159.88 2,358,208 -0.28(-0.17%)
Nov 21, 2014 160.31 160.86 159.59 160.16 2,472,003 +0.80(+0.50%)
Nov 20, 2014 158.19 159.55 157.84 159.36 1,748,983 +0.53(+0.33%)
Nov 19, 2014 159.33 159.41 157.97 158.83 2,314,262 -1.32(-0.82%)
Nov 18, 2014 158.88 160.46 158.85 160.15 2,311,411 +1.46(+0.92%)
Nov 17, 2014 158.09 159.16 158.09 158.69 1,674,303 -0.16(-0.10%)
Nov 14, 2014 158.53 158.88 157.71 158.85 1,786,283 +0.50(+0.32%)
Nov 13, 2014 158.00 159.07 157.48 158.35 2,374,999 +0.67(+0.42%)
Nov 12, 2014 156.65 157.87 156.50 157.68 1,500,672 +0.57(+0.36%)
Nov 11, 2014 157.95 158.00 156.65 157.11 1,806,567 -0.55(-0.35%)
Nov 10, 2014 156.25 157.71 156.05 157.66 1,460,776 +1.11(+0.71%)
Nov 07, 2014 156.15 156.62 155.48 156.55 1,882,753 +0.50(+0.32%)
Nov 06, 2014 155.69 156.68 155.21 156.05 2,067,172 +0.36(+0.23%)
Nov 05, 2014 155.68 156.24 154.14 155.69 2,770,390 +0.64(+0.41%)
Nov 04, 2014 153.92 155.23 153.24 155.05 3,128,619 +1.75(+1.14%)
Nov 03, 2014 153.14 154.39 152.98 153.30 2,367,543 -0.47(-0.31%)
Oct 31, 2014 153.83 154.44 153.09 153.77 3,016,319 +1.67(+1.10%)
Oct 30, 2014 150.49 152.40 150.00 152.10 1,836,500 +1.09(+0.72%)
Oct 29, 2014 151.39 151.49 150.20 151.01 2,060,649 -0.05(-0.03%)
Oct 28, 2014 149.83 151.13 149.56 151.06 2,368,229 +1.50(+1.00%)
Oct 27, 2014 148.09 149.71 148.59 149.56 2,844,091 +0.97(+0.65%)
Oct 24, 2014 145.00 148.79 144.81 148.59 4,480,881 +3.54(+2.44%)
Oct 23, 2014 141.92 147.92 141.92 145.05 7,428,282 +6.10(+4.39%)
Oct 22, 2014 140.90 141.09 138.70 138.95 4,294,426 -1.98(-1.40%)
Oct 21, 2014 138.40 141.10 138.34 140.93 3,080,962 +3.33(+2.42%)
Oct 20, 2014 137.15 137.66 136.76 137.60 2,782,534 +0.20(+0.15%)
Oct 17, 2014 135.75 137.85 135.75 137.40 3,749,126 +2.35(+1.74%)
Oct 16, 2014 133.42 135.97 132.75 135.05 3,497,195 +0.83(+0.62%)
Oct 15, 2014 132.56 134.64 130.60 134.22 4,794,670 +0.04(+0.03%)
Oct 14, 2014 133.65 135.94 133.21 134.18 3,644,279 +1.28(+0.96%)
Oct 13, 2014 134.26 135.35 131.01 132.90 4,583,404 -0.93(-0.69%)
Oct 10, 2014 139.33 139.60 133.82 133.83 7,370,347 -4.81(-3.47%)
Oct 09, 2014 141.15 141.50 138.33 138.64 3,769,325 -2.77(-1.96%)
Oct 08, 2014 138.25 141.48 137.72 141.41 4,137,781 +3.73(+2.71%)
Oct 07, 2014 138.82 140.18 137.66 137.68 3,145,013 -2.66(-1.90%)
Oct 06, 2014 140.55 141.28 139.59 140.34 2,464,699 +0.17(+0.12%)
Oct 03, 2014 139.33 140.45 138.57 140.17 3,514,097 +1.50(+1.08%)
Oct 02, 2014 138.57 139.32 137.95 138.67 3,223,930 -0.51(-0.37%)
Oct 01, 2014 141.16 141.67 138.72 139.18 2,925,861 -2.50(-1.76%)
Sep 30, 2014 142.50 142.90 141.28 141.68 2,678,808 -0.51(-0.36%)
Sep 29, 2014 140.94 142.34 140.66 142.19 2,848,278 -0.23(-0.16%)
Sep 26, 2014 142.52 142.89 140.98 142.42 3,557,713 -0.06(-0.04%)
Sep 25, 2014 144.41 144.46 142.07 142.48 2,764,211 -2.40(-1.66%)
Sep 24, 2014 144.17 145.12 143.72 144.88 2,608,246 +0.51(+0.35%)
Sep 23, 2014 145.23 145.60 144.35 144.37 2,052,024 -1.34(-0.92%)
Sep 22, 2014 146.92 147.00 145.50 145.71 2,231,009 -0.98(-0.67%)
Sep 19, 2014 147.42 147.87 146.55 146.69 8,106,210 -0.15(-0.10%)
Sep 18, 2014 145.70 147.06 145.69 146.84 2,367,082 +1.47(+1.01%)
Sep 17, 2014 144.92 145.79 144.27 145.37 2,757,021 +0.52(+0.36%)
Sep 16, 2014 143.80 144.99 143.59 144.85 1,945,076 +0.37(+0.26%)
Sep 15, 2014 144.17 144.69 143.66 144.48 1,867,980 +0.54(+0.38%)
Sep 12, 2014 144.45 144.45 143.51 143.94 2,135,444 -0.41(-0.28%)
Sep 11, 2014 143.99 144.38 143.60 144.35 1,465,360 -0.29(-0.20%)
Sep 10, 2014 144.63 144.99 144.00 144.64 1,558,786 +0.18(+0.12%)
Sep 09, 2014 144.70 145.26 144.24 144.46 1,745,351 -0.43(-0.30%)
Sep 08, 2014 144.41 145.45 144.11 144.89 2,446,144 +0.69(+0.48%)
Sep 05, 2014 143.64 144.32 143.15 144.20 1,989,529 +0.59(+0.41%)
Sep 04, 2014 144.21 144.65 143.35 143.61 1,549,930 -0.21(-0.15%)
Sep 03, 2014 144.22 144.72 143.55 143.82 1,533,616 -0.40(-0.28%)
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.