3M Co (NY: MMM )

180.06 USD +1.64 (+0.92%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 169.66 169.75 168.55 168.65 1,946,016 -0.96(-0.57%)
Feb 26, 2015 168.85 169.98 168.64 169.61 1,789,346 +0.72(+0.43%)
Feb 25, 2015 168.97 169.66 168.62 168.89 2,019,149 -0.23(-0.14%)
Feb 24, 2015 168.27 169.25 168.07 169.12 1,770,164 +0.31(+0.18%)
Feb 23, 2015 168.14 168.87 167.70 168.81 1,835,977 +0.69(+0.41%)
Feb 20, 2015 166.74 168.27 165.13 168.12 2,416,631 +1.03(+0.62%)
Feb 19, 2015 167.40 167.55 166.58 167.09 1,648,714 -0.31(-0.19%)
Feb 18, 2015 166.92 167.51 166.01 167.40 1,552,002 +0.48(+0.29%)
Feb 17, 2015 165.94 166.92 165.09 166.92 2,100,869 +0.98(+0.59%)
Feb 13, 2015 165.90 165.94 165.94 165.94 1,792,000 +0.03(+0.02%)
Feb 12, 2015 164.93 165.95 164.85 165.91 1,615,661 +1.43(+0.87%)
Feb 11, 2015 164.52 164.97 163.47 164.48 1,695,058 -1.34(-0.81%)
Feb 10, 2015 165.40 166.14 164.60 165.82 1,885,067 +0.98(+0.59%)
Feb 09, 2015 164.38 165.54 163.84 164.84 2,072,981 -1.23(-0.74%)
Feb 06, 2015 166.23 167.68 165.56 166.07 1,826,929 -0.48(-0.29%)
Feb 05, 2015 165.31 166.59 164.75 166.55 2,050,539 +1.74(+1.06%)
Feb 04, 2015 165.78 165.83 164.24 164.81 2,363,628 -1.13(-0.68%)
Feb 03, 2015 165.17 166.19 164.71 165.94 2,604,773 +1.52(+0.92%)
Feb 02, 2015 162.12 164.62 160.89 164.42 2,356,879 +2.12(+1.31%)
Jan 30, 2015 164.75 164.97 162.30 162.30 3,561,892 -3.83(-2.31%)
Jan 29, 2015 164.07 166.16 163.04 166.13 2,674,418 +2.19(+1.34%)
Jan 28, 2015 164.61 166.57 163.76 163.94 3,574,559 +0.31(+0.19%)
Jan 27, 2015 162.31 165.14 160.94 163.63 4,190,649 -0.61(-0.37%)
Jan 26, 2015 163.62 164.28 161.80 164.24 3,556,246 +0.22(+0.13%)
Jan 23, 2015 165.75 165.98 163.91 164.02 2,249,181 -1.87(-1.13%)
Jan 22, 2015 163.26 165.99 162.13 165.89 2,225,819 +3.35(+2.06%)
Jan 21, 2015 161.66 163.37 161.02 162.54 1,597,680 +0.60(+0.37%)
Jan 20, 2015 162.72 163.40 160.06 161.94 2,095,801 -0.06(-0.04%)
Jan 16, 2015 159.86 162.18 159.09 162.00 2,349,676 +2.34(+1.47%)
Jan 15, 2015 159.84 161.44 159.37 159.66 1,881,406 -0.18(-0.11%)
Jan 14, 2015 159.04 160.53 158.50 159.84 1,983,535 -0.78(-0.49%)
Jan 13, 2015 162.23 164.38 159.45 160.62 2,706,698 -0.12(-0.07%)
Jan 12, 2015 162.39 162.39 160.02 160.74 2,149,230 -0.88(-0.54%)
Jan 09, 2015 163.85 164.00 161.27 161.62 2,378,568 -2.01(-1.23%)
Jan 08, 2015 160.65 163.69 160.52 163.63 3,146,333 +3.83(+2.40%)
Jan 07, 2015 159.90 160.28 158.94 159.80 3,081,291 +1.15(+0.72%)
Jan 06, 2015 160.82 161.37 157.74 158.65 3,537,044 -1.71(-1.07%)
Jan 05, 2015 163.00 163.64 160.08 160.36 3,689,888 -3.70(-2.26%)
Jan 02, 2015 164.71 165.08 162.73 164.06 2,117,562 -0.26(-0.16%)
Dec 31, 2014 166.00 164.32 164.32 164.32 1,623,700 -1.52(-0.92%)
Dec 30, 2014 166.55 166.74 165.28 165.84 1,180,680 -0.87(-0.52%)
Dec 29, 2014 166.30 167.12 165.81 166.71 1,217,448 +0.45(+0.27%)
Dec 26, 2014 167.34 167.81 166.15 166.26 1,607,376 -0.70(-0.42%)
Dec 24, 2014 166.17 166.96 166.96 166.96 981,600 +0.09(+0.05%)
Dec 23, 2014 168.02 168.16 166.87 166.87 2,190,067 -0.40(-0.24%)
Dec 22, 2014 166.22 167.30 166.14 167.27 2,090,386 +1.79(+1.08%)
Dec 19, 2014 164.78 166.09 164.36 165.48 4,891,344 +0.18(+0.11%)
Dec 18, 2014 162.40 165.30 162.40 165.30 3,352,749 +4.70(+2.93%)
Dec 17, 2014 159.29 160.89 157.78 160.60 3,946,812 +1.55(+0.97%)
Dec 16, 2014 157.26 161.44 157.08 159.05 3,383,074 +2.20(+1.40%)
Dec 15, 2014 158.12 158.44 155.59 156.85 2,610,662 -0.27(-0.17%)
Dec 12, 2014 158.56 158.99 157.12 157.12 2,823,193 -2.03(-1.28%)
Dec 11, 2014 159.18 160.22 158.42 159.15 2,437,334 +0.91(+0.58%)
Dec 10, 2014 160.71 160.81 157.70 158.24 3,251,563 -2.59(-1.61%)
Dec 09, 2014 159.89 161.10 159.11 160.83 2,049,945 -0.10(-0.06%)
Dec 08, 2014 162.10 162.80 160.10 160.93 1,905,159 -1.34(-0.83%)
Dec 05, 2014 162.40 162.90 161.88 162.27 1,722,974 +0.01(+0.01%)
Dec 04, 2014 162.00 162.92 160.90 162.26 2,165,107 +0.00(+0.00%)
Dec 03, 2014 161.10 162.44 160.17 162.26 3,039,205 +1.66(+1.03%)
Dec 02, 2014 158.78 160.78 158.54 160.60 2,504,391 +2.44(+1.54%)
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.