3M Co (NY: MMM )

182.56 USD +0.44 (+0.24%)
Streaming Delayed Price Updated: 10:17 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 82.70 83.37 82.20 82.98 4,737,446 +0.91(+1.11%)
Aug 30, 2011 81.68 82.61 80.71 82.07 3,734,193 -0.03(-0.04%)
Aug 29, 2011 81.30 82.23 80.90 82.10 3,466,934 +2.09(+2.61%)
Aug 26, 2011 77.52 80.26 76.50 80.01 5,389,981 +1.82(+2.33%)
Aug 25, 2011 80.45 80.65 77.79 78.19 6,604,458 -2.10(-2.62%)
Aug 24, 2011 79.40 80.45 78.85 80.29 5,176,759 +0.62(+0.78%)
Aug 23, 2011 77.17 79.81 76.87 79.67 5,819,100 +2.72(+3.53%)
Aug 22, 2011 78.34 78.52 76.50 76.95 4,434,616 +0.08(+0.10%)
Aug 19, 2011 76.65 78.82 76.60 76.87 6,151,853 -0.55(-0.71%)
Aug 18, 2011 79.83 80.02 76.74 77.42 8,487,130 -3.51(-4.34%)
Aug 17, 2011 82.19 83.03 80.58 80.93 5,429,400 -1.20(-1.46%)
Aug 16, 2011 82.53 82.68 81.05 82.13 5,078,074 -1.18(-1.42%)
Aug 15, 2011 82.66 83.66 81.97 83.31 4,157,195 +0.77(+0.93%)
Aug 12, 2011 81.89 82.76 80.80 82.54 5,718,059 +1.32(+1.63%)
Aug 11, 2011 78.69 82.36 78.29 81.22 7,142,235 +2.99(+3.82%)
Aug 10, 2011 81.00 81.22 78.01 78.23 9,377,395 -4.46(-5.39%)
Aug 09, 2011 80.75 82.86 78.06 82.69 12,008,334 +4.10(+5.22%)
Aug 08, 2011 80.75 81.37 78.53 78.59 11,495,788 -4.16(-5.03%)
Aug 05, 2011 83.44 84.22 81.24 82.75 8,454,618 +0.52(+0.63%)
Aug 04, 2011 85.07 85.07 82.11 82.23 9,061,589 -3.95(-4.58%)
Aug 03, 2011 85.56 86.45 84.82 86.18 6,276,942 +0.91(+1.07%)
Aug 02, 2011 85.67 87.25 85.25 85.27 6,407,046 -1.50(-1.73%)
Aug 01, 2011 87.98 88.17 85.54 86.77 5,997,900 -0.37(-0.42%)
Jul 29, 2011 86.94 87.71 86.60 87.14 4,888,184 -0.43(-0.49%)
Jul 28, 2011 88.19 88.72 87.41 87.57 4,285,864 -0.51(-0.58%)
Jul 27, 2011 89.69 89.72 87.75 88.08 6,657,696 -1.85(-2.06%)
Jul 26, 2011 91.92 92.50 89.56 89.93 11,431,925 -5.14(-5.41%)
Jul 25, 2011 94.84 95.53 93.90 95.07 3,438,565 -0.31(-0.33%)
Jul 22, 2011 96.09 96.38 95.11 95.38 2,846,219 -0.46(-0.48%)
Jul 21, 2011 95.01 96.09 94.50 95.84 3,541,203 +1.59(+1.69%)
Jul 20, 2011 94.83 94.92 94.15 94.25 2,807,906 -0.02(-0.02%)
Jul 19, 2011 94.94 94.94 93.38 94.27 4,756,841 -0.33(-0.35%)
Jul 18, 2011 95.10 95.12 93.71 94.60 2,951,385 -0.87(-0.91%)
Jul 15, 2011 95.20 95.63 94.72 95.47 3,924,023 +0.49(+0.52%)
Jul 14, 2011 94.82 95.78 94.56 94.98 5,397,030 -1.21(-1.26%)
Jul 13, 2011 96.09 97.30 96.03 96.19 2,816,056 +0.31(+0.32%)
Jul 12, 2011 97.11 97.22 95.80 95.88 4,578,017 -0.68(-0.70%)
Jul 11, 2011 96.45 97.00 96.06 96.56 4,510,190 -1.06(-1.09%)
Jul 08, 2011 97.12 97.67 96.99 97.62 3,014,844 -0.35(-0.36%)
Jul 07, 2011 97.73 98.19 97.17 97.97 3,312,074 +0.73(+0.75%)
Jul 06, 2011 96.12 97.50 96.10 97.24 3,683,253 +1.10(+1.14%)
Jul 05, 2011 96.40 96.86 96.06 96.14 3,063,872 -0.53(-0.55%)
Jul 01, 2011 94.83 96.95 94.83 96.67 4,659,666 +1.82(+1.92%)
Jun 30, 2011 93.38 95.06 93.35 94.85 4,201,764 +1.74(+1.87%)
Jun 29, 2011 93.42 93.64 92.68 93.11 3,071,694 +0.09(+0.10%)
Jun 28, 2011 92.63 93.02 92.42 93.02 2,729,913 +0.77(+0.83%)
Jun 27, 2011 91.08 92.65 90.84 92.25 2,783,795 +1.36(+1.50%)
Jun 24, 2011 92.34 92.53 90.68 90.89 4,179,820 -1.45(-1.57%)
Jun 23, 2011 92.04 92.42 90.73 92.34 3,804,134 -0.46(-0.50%)
Jun 22, 2011 93.33 93.92 92.72 92.80 2,676,777 -0.63(-0.67%)
Jun 21, 2011 92.81 93.79 92.33 93.43 2,435,832 +0.87(+0.94%)
Jun 20, 2011 92.48 92.79 92.35 92.56 2,026,665 +0.78(+0.85%)
Jun 17, 2011 92.30 92.63 91.53 91.78 3,764,214 +0.20(+0.22%)
Jun 16, 2011 91.07 91.88 90.66 91.58 2,995,789 +0.55(+0.60%)
Jun 15, 2011 91.70 92.08 90.58 91.03 3,407,667 -1.56(-1.68%)
Jun 14, 2011 92.28 92.99 92.04 92.59 2,839,046 +1.29(+1.41%)
Jun 13, 2011 91.14 91.87 90.90 91.30 2,543,230 +0.57(+0.63%)
Jun 10, 2011 91.44 91.90 90.64 90.73 2,765,139 -1.23(-1.34%)
Jun 09, 2011 91.36 92.43 90.99 91.96 2,493,278 +1.05(+1.15%)
Jun 08, 2011 90.94 91.35 90.36 90.91 3,469,872 +0.06(+0.07%)
Jun 07, 2011 90.86 91.99 90.74 90.85 3,051,248 +0.23(+0.25%)
Jun 06, 2011 90.38 90.93 90.24 90.62 2,964,441 -0.08(-0.09%)
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.