3M Co (NY: MMM )

179.68 USD +1.26 (+0.71%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 160.44 160.79 158.74 159.08 2,880,519 -1.79(-1.11%)
May 28, 2015 160.35 160.89 159.61 160.87 1,578,079 -0.15(-0.09%)
May 27, 2015 159.82 161.31 159.58 161.02 2,625,930 +1.43(+0.90%)
May 26, 2015 160.98 161.32 159.04 159.59 2,471,109 -1.39(-0.86%)
May 22, 2015 161.99 160.98 160.98 160.98 1,822,700 -1.08(-0.67%)
May 21, 2015 161.90 162.35 161.80 162.06 2,401,689 +0.16(+0.10%)
May 20, 2015 162.42 163.07 161.84 161.90 1,978,568 -1.22(-0.75%)
May 19, 2015 163.07 163.59 162.55 163.12 2,075,994 +0.25(+0.15%)
May 18, 2015 163.00 163.59 162.31 162.87 1,748,384 -0.43(-0.26%)
May 15, 2015 163.15 163.77 162.65 163.30 1,923,774 +0.15(+0.09%)
May 14, 2015 162.09 163.30 161.80 163.15 2,462,334 +1.84(+1.14%)
May 13, 2015 160.43 161.74 160.36 161.31 2,587,809 +1.24(+0.77%)
May 12, 2015 158.71 160.40 158.01 160.07 1,864,809 +0.17(+0.11%)
May 11, 2015 160.26 161.00 159.80 159.90 1,708,711 -0.70(-0.44%)
May 08, 2015 160.25 161.40 160.06 160.60 2,025,537 +1.99(+1.25%)
May 07, 2015 157.23 159.20 157.23 158.61 2,112,923 +0.97(+0.62%)
May 06, 2015 157.92 159.08 156.55 157.64 2,203,122 -0.27(-0.17%)
May 05, 2015 158.86 159.45 157.41 157.91 1,947,744 -1.11(-0.70%)
May 04, 2015 158.40 159.84 157.88 159.02 2,240,314 +1.34(+0.85%)
May 01, 2015 156.79 158.09 156.79 157.68 2,160,149 +1.29(+0.82%)
Apr 30, 2015 156.82 157.91 156.01 156.39 3,510,160 -0.58(-0.37%)
Apr 29, 2015 157.42 157.93 156.18 156.97 3,078,628 -1.36(-0.86%)
Apr 28, 2015 157.69 158.36 156.18 158.33 3,387,920 +0.35(+0.22%)
Apr 27, 2015 159.48 160.07 157.81 157.98 3,448,755 -1.01(-0.64%)
Apr 24, 2015 159.81 159.81 157.85 158.99 3,043,484 -0.67(-0.42%)
Apr 23, 2015 159.54 161.45 158.61 159.66 5,703,915 -5.01(-3.04%)
Apr 22, 2015 163.81 164.89 162.57 164.67 2,228,828 +0.67(+0.41%)
Apr 21, 2015 165.65 165.70 163.62 164.00 1,970,534 -0.51(-0.31%)
Apr 20, 2015 163.00 165.39 162.73 164.51 2,394,137 +2.80(+1.73%)
Apr 17, 2015 164.53 164.54 161.13 161.71 3,063,509 -4.18(-2.52%)
Apr 16, 2015 165.73 166.65 165.10 165.89 1,662,831 -0.55(-0.33%)
Apr 15, 2015 166.72 167.34 165.86 166.44 1,995,871 +0.45(+0.27%)
Apr 14, 2015 165.32 166.48 164.17 165.99 1,915,188 +0.15(+0.09%)
Apr 13, 2015 166.76 167.36 165.60 165.84 1,860,416 -1.23(-0.74%)
Apr 10, 2015 167.50 167.70 166.22 167.07 1,501,941 +0.28(+0.17%)
Apr 09, 2015 166.25 167.18 165.08 166.79 1,680,624 +0.52(+0.31%)
Apr 08, 2015 166.21 167.22 165.21 166.27 1,754,434 +0.06(+0.04%)
Apr 07, 2015 165.40 167.57 165.28 166.21 2,479,504 +0.73(+0.44%)
Apr 06, 2015 161.66 165.99 161.40 165.48 2,560,334 +2.68(+1.65%)
Apr 02, 2015 163.38 162.80 162.80 162.80 1,852,600 +0.28(+0.17%)
Apr 01, 2015 164.29 164.54 161.90 162.52 2,148,057 -2.43(-1.47%)
Mar 31, 2015 165.41 166.00 164.62 164.95 2,081,259 -1.10(-0.66%)
Mar 30, 2015 164.20 166.77 164.20 166.05 1,684,009 +2.55(+1.56%)
Mar 27, 2015 162.36 163.90 162.02 163.50 1,722,661 +0.91(+0.56%)
Mar 26, 2015 162.00 163.37 161.21 162.59 2,050,735 -0.11(-0.07%)
Mar 25, 2015 166.24 166.52 162.66 162.70 2,540,852 -3.62(-2.18%)
Mar 24, 2015 165.58 167.65 165.53 166.32 2,090,967 +0.19(+0.11%)
Mar 23, 2015 166.83 166.90 165.83 166.13 2,157,118 -0.36(-0.22%)
Mar 20, 2015 166.09 167.13 165.39 166.49 4,371,778 +0.83(+0.50%)
Mar 19, 2015 166.16 166.21 164.85 165.66 1,953,456 -0.81(-0.49%)
Mar 18, 2015 163.16 166.95 162.05 166.47 3,062,438 +2.24(+1.36%)
Mar 17, 2015 165.52 165.53 163.38 164.23 2,557,898 -1.98(-1.19%)
Mar 16, 2015 163.58 166.27 163.58 166.21 2,111,163 +3.47(+2.13%)
Mar 13, 2015 164.02 164.39 161.78 162.74 2,284,740 -1.73(-1.05%)
Mar 12, 2015 162.59 164.52 162.57 164.47 1,715,011 +2.74(+1.69%)
Mar 11, 2015 162.70 163.22 161.66 161.73 1,894,304 -0.53(-0.33%)
Mar 10, 2015 164.81 164.86 162.25 162.26 2,564,593 -4.11(-2.47%)
Mar 09, 2015 164.72 166.78 164.51 166.37 1,608,060 +2.01(+1.22%)
Mar 06, 2015 166.50 166.77 164.01 164.36 2,114,438 -3.21(-1.92%)
Mar 05, 2015 167.21 167.70 166.69 167.57 1,547,152 +0.41(+0.25%)
Mar 04, 2015 168.26 168.27 166.46 167.16 1,571,032 -1.11(-0.66%)
Mar 03, 2015 169.57 169.60 167.80 168.27 2,232,405 -2.23(-1.31%)
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.