3M Co (NY: MMM )

200.11 USD -3.61 (-1.77%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 43.06 43.65 42.88 42.88 1,073,300 +0.31(+0.74%)
May 30, 2000 42.31 43.28 42.22 42.56 790,300 +0.56(+1.33%)
May 26, 2000 42.60 43.19 42.00 42.00 893,600 -0.47(-1.11%)
May 25, 2000 43.65 44.12 42.00 42.47 1,260,000 -1.62(-3.69%)
May 24, 2000 42.50 44.38 42.50 44.10 1,620,800 +2.04(+4.84%)
May 23, 2000 42.10 42.35 41.62 42.06 766,600 -0.04(-0.08%)
May 22, 2000 42.38 42.69 41.69 42.10 1,286,700 -0.15(-0.37%)
May 19, 2000 43.10 43.31 41.88 42.25 1,377,300 -1.28(-2.94%)
May 18, 2000 44.10 44.31 43.50 43.53 805,300 -0.47(-1.07%)
May 17, 2000 44.19 44.56 43.81 44.00 1,100,200 -1.03(-2.29%)
May 16, 2000 43.10 45.65 42.78 45.03 2,028,900 +2.06(+4.79%)
May 15, 2000 42.69 43.47 42.65 42.97 1,321,700 +0.54(+1.26%)
May 12, 2000 42.62 43.00 42.25 42.44 924,400 -0.54(-1.25%)
May 11, 2000 43.15 43.44 42.78 42.97 1,175,800 +0.00(+0.00%)
May 10, 2000 43.12 43.25 42.40 42.97 1,004,400 -0.03(-0.07%)
May 09, 2000 43.50 43.94 42.75 43.00 977,200 -0.65(-1.50%)
May 08, 2000 43.88 43.88 42.75 43.65 880,000 +0.31(+0.72%)
May 05, 2000 42.60 43.62 42.40 43.35 1,192,800 +0.62(+1.46%)
May 04, 2000 43.10 43.85 42.38 42.72 1,384,800 -0.18(-0.43%)
May 03, 2000 43.47 44.12 42.65 42.90 1,224,100 -0.57(-1.30%)
May 02, 2000 43.00 43.78 42.81 43.47 1,235,000 +0.00(+0.00%)
May 01, 2000 43.35 44.28 42.53 43.47 1,742,800 +0.16(+0.37%)
Apr 28, 2000 43.72 43.78 43.00 43.31 1,475,500 -0.41(-0.94%)
Apr 27, 2000 44.25 44.94 42.65 43.72 2,421,900 -0.75(-1.69%)
Apr 26, 2000 46.75 46.75 43.69 44.47 3,483,000 -2.43(-5.19%)
Apr 25, 2000 48.06 48.15 44.25 46.90 4,523,300 -1.78(-3.66%)
Apr 24, 2000 45.62 48.81 45.62 48.69 1,784,200 +2.56(+5.55%)
Apr 20, 2000 45.22 46.15 45.00 46.12 993,000 +0.90(+2.00%)
Apr 19, 2000 44.81 45.94 44.56 45.22 834,100 +0.29(+0.63%)
Apr 18, 2000 45.06 45.06 44.00 44.94 1,215,000 +0.00(+0.00%)
Apr 17, 2000 44.60 45.28 44.03 44.94 1,450,600 -0.47(-1.04%)
Apr 14, 2000 47.03 47.15 44.15 45.40 3,071,300 -1.97(-4.16%)
Apr 13, 2000 47.31 48.19 45.88 47.38 2,079,500 +0.06(+0.14%)
Apr 12, 2000 48.65 49.15 47.31 47.31 1,231,400 -0.41(-0.86%)
Apr 11, 2000 46.38 48.53 46.38 47.72 1,479,500 +1.35(+2.90%)
Apr 10, 2000 45.94 47.44 45.88 46.38 1,058,300 +0.56(+1.23%)
Apr 07, 2000 46.81 47.56 45.81 45.81 1,250,900 -0.88(-1.87%)
Apr 06, 2000 45.65 47.44 45.65 46.69 882,800 +1.12(+2.47%)
Apr 05, 2000 46.44 47.40 45.53 45.56 1,442,300 -0.91(-1.96%)
Apr 04, 2000 46.00 47.78 44.75 46.47 2,420,800 +0.54(+1.16%)
Apr 03, 2000 44.69 46.19 44.62 45.94 1,438,900 +1.66(+3.74%)
Mar 31, 2000 45.19 46.00 44.28 44.28 1,235,000 -0.22(-0.49%)
Mar 30, 2000 44.03 45.88 43.81 44.50 1,582,300 +0.69(+1.57%)
Mar 29, 2000 44.50 44.50 43.69 43.81 1,640,600 -0.62(-1.41%)
Mar 28, 2000 44.00 45.28 43.81 44.44 1,226,200 +0.12(+0.28%)
Mar 27, 2000 45.47 45.97 44.06 44.31 1,631,100 -1.12(-2.48%)
Mar 24, 2000 45.00 46.62 44.85 45.44 2,963,900 +1.94(+4.45%)
Mar 23, 2000 42.38 43.62 42.38 43.50 2,489,400 +0.50(+1.16%)
Mar 22, 2000 44.50 44.69 42.50 43.00 2,203,800 -2.22(-4.91%)
Mar 21, 2000 43.40 45.75 43.28 45.22 1,915,900 +1.72(+3.95%)
Mar 20, 2000 42.97 43.90 42.69 43.50 1,365,900 +0.56(+1.32%)
Mar 17, 2000 43.47 44.60 42.94 42.94 2,036,400 -1.09(-2.49%)
Mar 16, 2000 42.38 44.62 41.97 44.03 2,403,800 +2.78(+6.74%)
Mar 15, 2000 39.10 41.88 39.10 41.25 2,120,000 +1.69(+4.27%)
Mar 14, 2000 39.60 40.00 39.28 39.56 1,583,000 +0.06(+0.15%)
Mar 13, 2000 39.50 40.25 39.38 39.50 1,896,100 -1.25(-3.07%)
Mar 10, 2000 40.31 41.35 40.19 40.75 2,879,100 +0.28(+0.69%)
Mar 09, 2000 40.40 40.97 40.25 40.47 1,634,200 -0.81(-1.96%)
Mar 08, 2000 41.44 42.12 40.50 41.28 2,350,300 -0.10(-0.23%)
Mar 07, 2000 44.12 44.44 41.00 41.38 2,602,200 -2.25(-5.16%)
Mar 06, 2000 44.65 45.62 43.62 43.62 1,029,800 -1.12(-2.51%)
Mar 03, 2000 43.88 47.31 43.75 44.75 2,290,800 +1.72(+4.00%)
Mar 02, 2000 43.06 43.88 42.85 43.03 1,094,700 -0.03(-0.07%)
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.