3M Co (NY: MMM )

203.56 USD -1.55 (-0.76%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 87.10 87.86 86.22 86.79 3,322,050 -0.06(-0.07%)
Jun 28, 2007 87.00 87.27 86.49 86.85 2,342,400 -0.28(-0.32%)
Jun 27, 2007 85.82 87.23 85.77 87.13 3,255,900 +1.05(+1.22%)
Jun 26, 2007 86.25 87.00 85.90 86.08 3,034,402 -0.17(-0.20%)
Jun 25, 2007 86.44 87.72 85.86 86.25 2,879,300 -0.18(-0.21%)
Jun 22, 2007 86.56 87.41 86.13 86.43 4,802,382 -0.98(-1.12%)
Jun 21, 2007 87.08 87.82 86.12 87.41 2,723,400 +0.33(+0.38%)
Jun 20, 2007 87.97 88.30 86.99 87.08 2,891,000 -0.74(-0.84%)
Jun 19, 2007 87.43 87.93 86.92 87.82 2,348,100 +0.20(+0.23%)
Jun 18, 2007 87.68 88.03 86.82 87.62 2,789,900 -0.05(-0.06%)
Jun 15, 2007 87.58 88.49 87.52 87.67 4,520,800 +0.25(+0.29%)
Jun 14, 2007 87.07 87.87 86.92 87.42 2,881,100 +0.23(+0.26%)
Jun 13, 2007 85.70 87.25 85.02 87.19 4,541,400 +2.15(+2.53%)
Jun 12, 2007 85.30 85.71 84.40 85.04 3,425,700 -0.26(-0.30%)
Jun 11, 2007 85.94 85.98 85.17 85.30 2,917,200 -0.64(-0.74%)
Jun 08, 2007 84.88 86.00 84.55 85.94 3,602,500 +1.06(+1.25%)
Jun 07, 2007 86.62 86.91 84.42 84.88 4,791,320 -1.74(-2.01%)
Jun 06, 2007 87.46 87.47 86.29 86.62 3,008,300 -0.84(-0.96%)
Jun 05, 2007 88.07 88.35 87.23 87.46 2,529,262 -0.61(-0.69%)
Jun 04, 2007 88.43 88.43 87.56 88.07 2,319,999 -0.36(-0.41%)
Jun 01, 2007 87.96 88.43 87.43 88.43 2,852,832 +0.47(+0.53%)
May 31, 2007 87.93 88.46 87.63 87.96 3,562,077 +0.03(+0.03%)
May 30, 2007 87.31 87.95 86.88 87.93 3,607,575 +0.62(+0.71%)
May 29, 2007 87.17 87.72 86.25 87.31 3,293,965 -0.04(-0.05%)
May 25, 2007 87.15 87.98 87.16 87.35 2,793,800 +0.20(+0.23%)
May 24, 2007 87.62 89.03 87.03 87.15 4,452,575 -0.79(-0.90%)
May 23, 2007 87.65 88.49 87.57 87.94 3,393,716 +0.16(+0.18%)
May 22, 2007 87.06 88.05 87.04 87.78 3,567,414 +0.72(+0.83%)
May 21, 2007 86.88 87.18 86.62 87.06 3,580,506 +0.16(+0.18%)
May 18, 2007 86.93 87.32 86.80 86.90 3,953,400 +0.23(+0.27%)
May 17, 2007 86.09 86.90 85.75 86.67 4,202,372 +0.66(+0.77%)
May 16, 2007 86.48 86.48 84.91 86.01 4,045,120 -0.16(-0.19%)
May 15, 2007 84.83 87.08 84.85 86.17 6,580,100 +1.34(+1.58%)
May 14, 2007 85.55 85.58 84.42 84.83 3,498,200 -0.72(-0.84%)
May 11, 2007 84.78 85.85 84.78 85.55 4,106,200 +0.90(+1.06%)
May 10, 2007 85.00 85.36 84.38 84.65 3,181,300 -0.71(-0.83%)
May 09, 2007 84.40 85.49 84.40 85.36 4,050,441 +0.58(+0.68%)
May 08, 2007 84.42 84.94 84.15 84.78 3,406,748 -0.15(-0.18%)
May 07, 2007 84.21 85.00 83.95 84.93 3,646,879 +0.72(+0.86%)
May 04, 2007 83.90 84.35 83.69 84.21 2,936,074 +0.14(+0.17%)
May 03, 2007 84.31 84.40 83.51 84.07 4,869,241 -0.35(-0.41%)
May 02, 2007 83.40 84.75 83.20 84.42 5,224,509 +0.81(+0.97%)
May 01, 2007 82.77 83.73 82.16 83.61 5,560,106 +0.84(+1.01%)
Apr 30, 2007 81.56 83.25 80.88 82.77 6,321,736 +1.22(+1.50%)
Apr 27, 2007 79.97 82.30 79.70 81.55 6,776,407 +1.10(+1.37%)
Apr 26, 2007 80.31 81.09 79.23 80.45 14,209,051 +3.48(+4.52%)
Apr 25, 2007 76.96 77.51 76.45 76.97 4,650,400 -0.03(-0.04%)
Apr 24, 2007 77.14 77.35 76.51 77.00 3,752,100 -0.28(-0.36%)
Apr 23, 2007 77.75 77.89 77.01 77.28 3,573,754 -0.47(-0.60%)
Apr 20, 2007 77.96 78.50 77.54 77.75 4,741,265 +0.17(+0.22%)
Apr 19, 2007 76.36 77.89 76.31 77.58 3,557,711 +0.50(+0.65%)
Apr 18, 2007 77.34 77.36 76.75 77.08 2,094,781 -0.20(-0.26%)
Apr 17, 2007 77.00 77.47 76.48 77.28 2,381,300 +0.12(+0.16%)
Apr 16, 2007 76.91 77.32 76.71 77.16 2,483,600 +0.44(+0.57%)
Apr 13, 2007 77.25 77.25 75.91 76.72 2,453,645 +0.01(+0.01%)
Apr 12, 2007 76.29 76.92 75.95 76.71 2,288,057 +0.48(+0.63%)
Apr 11, 2007 76.50 76.70 75.91 76.23 2,798,620 -0.27(-0.35%)
Apr 10, 2007 76.88 77.00 76.42 76.50 2,149,787 -0.33(-0.43%)
Apr 09, 2007 76.84 77.03 76.30 76.83 2,127,725 +0.08(+0.10%)
Apr 05, 2007 77.03 77.03 76.36 76.75 2,484,700 -0.41(-0.53%)
Apr 04, 2007 77.50 77.73 76.94 77.16 2,596,800 -0.30(-0.39%)
Apr 03, 2007 76.53 77.61 76.47 77.46 3,094,800 +1.18(+1.55%)
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.