3M Co (NY: MMM )

182.51 USD +0.39 (+0.22%)
Streaming Delayed Price Updated: 10:08 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 69.80 70.82 69.79 70.10 2,159,000 +0.40(+0.57%)
Jul 30, 2003 69.78 69.97 69.33 69.70 1,927,600 -0.08(-0.11%)
Jul 29, 2003 70.28 70.43 69.64 69.78 2,013,300 -0.71(-1.01%)
Jul 28, 2003 70.40 70.62 70.13 70.49 2,880,200 -0.21(-0.30%)
Jul 25, 2003 69.68 70.75 69.46 70.70 2,652,400 +1.02(+1.47%)
Jul 24, 2003 69.50 70.03 69.32 69.68 3,445,300 +0.30(+0.43%)
Jul 23, 2003 68.82 69.38 68.02 69.38 2,020,400 +0.55(+0.80%)
Jul 22, 2003 68.18 68.89 67.63 68.82 3,674,300 +0.65(+0.95%)
Jul 21, 2003 66.22 68.37 66.22 68.18 6,558,400 +3.09(+4.74%)
Jul 18, 2003 64.25 65.09 63.78 65.09 3,073,100 +1.43(+2.25%)
Jul 17, 2003 63.50 63.97 63.40 63.66 1,924,300 -0.15(-0.24%)
Jul 16, 2003 64.10 64.18 63.47 63.81 1,419,900 -0.23(-0.37%)
Jul 15, 2003 64.98 64.98 63.78 64.04 2,130,300 -0.44(-0.67%)
Jul 14, 2003 65.16 65.47 64.31 64.48 1,943,100 -0.14(-0.22%)
Jul 11, 2003 64.45 64.91 64.32 64.62 1,146,000 +0.17(+0.26%)
Jul 10, 2003 64.50 64.93 64.26 64.45 1,750,200 -0.21(-0.32%)
Jul 09, 2003 64.93 65.03 64.29 64.66 1,436,100 -0.24(-0.37%)
Jul 08, 2003 64.93 65.12 64.19 64.90 1,961,000 -0.16(-0.25%)
Jul 07, 2003 64.68 65.50 64.65 65.06 2,558,900 +0.87(+1.36%)
Jul 03, 2003 64.50 64.76 64.00 64.19 1,033,800 -0.75(-1.16%)
Jul 02, 2003 64.44 64.95 64.34 64.94 1,181,300 +0.50(+0.78%)
Jul 01, 2003 64.49 64.49 63.51 64.44 1,718,100 -0.05(-0.08%)
Jun 30, 2003 64.38 64.75 63.90 64.49 1,804,800 +0.18(+0.29%)
Jun 27, 2003 65.12 65.18 64.14 64.31 1,378,200 -0.85(-1.30%)
Jun 26, 2003 64.53 65.26 64.46 65.15 1,431,300 +0.50(+0.77%)
Jun 25, 2003 64.96 65.62 64.50 64.65 1,906,500 -0.31(-0.48%)
Jun 24, 2003 64.79 65.28 64.75 64.96 1,510,100 +0.17(+0.27%)
Jun 23, 2003 65.39 65.39 64.53 64.79 1,833,100 -0.60(-0.93%)
Jun 20, 2003 66.03 66.14 65.10 65.39 3,456,000 -0.32(-0.48%)
Jun 19, 2003 65.88 66.95 65.42 65.71 3,218,300 -0.17(-0.25%)
Jun 18, 2003 65.24 65.97 64.76 65.87 3,053,700 +0.83(+1.28%)
Jun 17, 2003 65.24 65.24 64.50 65.04 1,979,800 -0.20(-0.31%)
Jun 16, 2003 64.21 65.24 64.18 65.24 2,080,900 +1.34(+2.10%)
Jun 13, 2003 64.25 64.32 63.76 63.90 1,973,900 -0.28(-0.44%)
Jun 12, 2003 64.25 64.45 63.25 64.18 1,716,600 +0.20(+0.31%)
Jun 11, 2003 63.01 63.98 63.00 63.98 1,458,900 +0.88(+1.39%)
Jun 10, 2003 63.47 63.50 62.53 63.10 1,492,900 +0.00(+0.00%)
Jun 09, 2003 63.21 63.73 62.53 63.10 1,483,200 -0.10(-0.15%)
Jun 06, 2003 63.62 64.25 63.20 63.20 2,786,500 +0.37(+0.59%)
Jun 05, 2003 62.90 63.35 62.25 62.83 1,998,800 -0.67(-1.06%)
Jun 04, 2003 63.00 63.80 62.71 63.50 1,945,200 +0.41(+0.65%)
Jun 03, 2003 62.55 63.17 62.49 63.09 1,526,500 +0.59(+0.94%)
Jun 02, 2003 63.62 63.84 62.43 62.50 2,153,600 -0.74(-1.16%)
May 30, 2003 62.00 63.26 61.96 63.24 2,688,000 +1.58(+2.55%)
May 29, 2003 62.63 62.99 61.53 61.66 2,225,100 -0.85(-1.35%)
May 28, 2003 63.37 63.37 62.28 62.51 2,102,800 -0.54(-0.86%)
May 27, 2003 61.75 63.19 61.32 63.05 1,965,200 +1.30(+2.11%)
May 23, 2003 62.51 62.51 61.69 61.75 1,301,200 -0.63(-1.02%)
May 22, 2003 61.75 62.63 61.72 62.38 2,331,200 +0.75(+1.22%)
May 21, 2003 62.06 62.22 61.25 61.63 2,060,800 -0.75(-1.20%)
May 20, 2003 62.42 62.48 61.74 62.38 2,253,600 +0.39(+0.64%)
May 19, 2003 62.60 62.73 61.96 61.99 1,819,600 -0.73(-1.17%)
May 16, 2003 62.93 63.15 62.55 62.72 2,550,400 -0.20(-0.32%)
May 15, 2003 61.61 62.99 61.61 62.92 2,665,700 +1.34(+2.18%)
May 14, 2003 62.00 62.04 61.13 61.58 1,943,300 -0.15(-0.25%)
May 13, 2003 61.78 62.26 61.45 61.74 1,871,100 -0.49(-0.79%)
May 12, 2003 61.41 62.45 60.81 62.22 2,275,400 +0.82(+1.34%)
May 09, 2003 61.63 61.87 61.24 61.40 2,764,000 -0.14(-0.22%)
May 08, 2003 60.76 62.04 60.26 61.54 3,302,200 +0.78(+1.29%)
May 07, 2003 61.42 61.42 60.53 60.76 3,297,400 -0.65(-1.07%)
May 06, 2003 62.40 62.40 60.92 61.41 3,834,000 -0.99(-1.59%)
May 05, 2003 63.08 63.28 62.07 62.40 1,929,300 -0.67(-1.06%)
May 02, 2003 62.00 63.18 61.99 63.08 2,033,600 +0.62(+1.00%)
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.