3M Co (NY: MMM )

204.01 USD +0.60 (+0.29%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 51.53 52.62 51.03 51.95 1,848,100 +0.55(+1.07%)
Mar 29, 2001 52.01 52.01 50.28 51.40 2,493,500 -1.01(-1.94%)
Mar 28, 2001 51.83 52.47 51.23 52.42 2,235,300 -0.29(-0.55%)
Mar 27, 2001 52.00 53.15 51.38 52.71 3,263,200 +0.69(+1.33%)
Mar 26, 2001 50.75 53.25 50.75 52.01 2,723,700 +1.14(+2.24%)
Mar 23, 2001 51.12 51.72 49.75 50.88 3,910,200 -0.03(-0.06%)
Mar 22, 2001 50.50 51.75 49.25 50.90 6,737,700 -0.91(-1.76%)
Mar 21, 2001 52.62 52.90 51.01 51.81 4,492,800 -0.80(-1.53%)
Mar 20, 2001 53.99 54.75 52.62 52.62 2,752,500 -1.37(-2.54%)
Mar 19, 2001 53.01 54.33 52.62 53.99 2,357,200 +0.99(+1.86%)
Mar 16, 2001 55.15 55.15 52.75 53.01 3,378,400 -1.61(-2.96%)
Mar 15, 2001 54.70 54.96 54.00 54.62 2,110,800 +0.86(+1.61%)
Mar 14, 2001 52.50 55.00 52.26 53.76 5,657,000 -0.09(-0.18%)
Mar 13, 2001 56.45 56.45 53.25 53.85 4,963,000 -2.05(-3.67%)
Mar 12, 2001 58.00 58.40 55.50 55.90 2,749,800 -2.30(-3.96%)
Mar 09, 2001 58.45 59.88 57.53 58.21 3,004,100 -0.39(-0.67%)
Mar 08, 2001 56.95 58.75 56.63 58.60 2,428,400 +2.13(+3.77%)
Mar 07, 2001 56.15 56.62 56.08 56.47 1,460,400 +0.34(+0.61%)
Mar 06, 2001 56.75 56.75 55.94 56.12 1,586,100 +0.03(+0.04%)
Mar 05, 2001 56.10 56.55 55.72 56.10 1,329,500 +0.43(+0.78%)
Mar 02, 2001 54.78 56.49 54.26 55.67 2,667,700 +0.87(+1.58%)
Mar 01, 2001 56.38 56.47 54.65 54.80 2,510,900 -1.58(-2.79%)
Feb 28, 2001 56.51 57.03 56.01 56.38 2,091,600 -0.12(-0.22%)
Feb 27, 2001 56.15 56.74 55.35 56.50 1,907,900 +0.83(+1.48%)
Feb 26, 2001 55.50 55.95 55.03 55.67 1,684,000 +0.47(+0.86%)
Feb 23, 2001 55.47 55.70 54.94 55.20 2,810,200 +0.08(+0.14%)
Feb 22, 2001 56.17 56.25 54.31 55.12 2,174,800 -0.51(-0.91%)
Feb 21, 2001 56.50 57.12 55.62 55.63 1,596,900 -1.29(-2.27%)
Feb 20, 2001 56.62 57.37 56.58 56.92 1,729,700 +0.31(+0.55%)
Feb 16, 2001 57.38 57.47 55.74 56.61 1,754,800 -0.76(-1.33%)
Feb 15, 2001 55.42 57.45 55.03 57.38 1,402,100 +1.89(+3.41%)
Feb 14, 2001 57.07 57.07 54.51 55.49 2,104,000 -1.58(-2.78%)
Feb 13, 2001 56.24 57.70 56.10 57.07 1,688,600 +0.83(+1.48%)
Feb 12, 2001 55.24 56.24 55.19 56.24 1,360,900 +0.91(+1.64%)
Feb 09, 2001 56.15 56.15 55.22 55.33 870,900 -0.70(-1.24%)
Feb 08, 2001 56.44 56.47 55.60 56.03 1,051,200 +0.09(+0.15%)
Feb 07, 2001 55.55 57.08 55.55 55.94 1,401,800 +0.11(+0.20%)
Feb 06, 2001 55.55 56.62 55.11 55.83 1,540,300 +0.95(+1.72%)
Feb 05, 2001 54.15 55.82 54.15 54.88 1,645,300 +0.52(+0.96%)
Feb 02, 2001 55.40 55.85 53.80 54.37 1,662,100 -1.41(-2.53%)
Feb 01, 2001 55.45 56.74 54.76 55.78 1,892,300 +0.45(+0.81%)
Jan 31, 2001 55.71 56.45 55.21 55.33 2,038,900 -0.38(-0.67%)
Jan 30, 2001 53.38 56.00 53.22 55.70 2,312,600 +2.06(+3.83%)
Jan 29, 2001 53.65 53.90 52.94 53.65 1,537,700 -0.01(-0.02%)
Jan 26, 2001 54.78 55.28 53.44 53.65 1,482,500 -1.10(-2.00%)
Jan 25, 2001 53.50 54.90 52.03 54.75 2,113,100 +1.19(+2.22%)
Jan 24, 2001 54.75 55.31 52.88 53.56 1,852,300 -1.94(-3.50%)
Jan 23, 2001 54.44 55.85 54.22 55.50 1,766,900 +1.06(+1.96%)
Jan 22, 2001 53.28 54.50 52.72 54.44 2,029,700 +1.06(+1.99%)
Jan 19, 2001 54.47 54.47 53.10 53.38 2,031,300 -1.12(-2.06%)
Jan 18, 2001 55.00 55.00 53.88 54.50 2,684,500 -0.50(-0.91%)
Jan 17, 2001 53.25 55.00 52.94 55.00 5,779,500 -1.75(-3.08%)
Jan 16, 2001 55.31 56.75 55.03 56.75 2,125,800 +1.90(+3.47%)
Jan 12, 2001 56.06 56.10 54.25 54.85 1,832,300 -1.21(-2.17%)
Jan 11, 2001 56.19 56.97 54.78 56.06 2,098,300 -0.09(-0.17%)
Jan 10, 2001 55.31 56.25 54.50 56.15 2,173,400 -0.57(-1.00%)
Jan 09, 2001 57.47 57.60 56.06 56.72 1,982,200 -0.90(-1.57%)
Jan 08, 2001 56.50 57.69 54.78 57.62 2,745,200 +0.35(+0.60%)
Jan 05, 2001 58.50 58.50 55.28 57.28 4,185,500 -2.22(-3.73%)
Jan 04, 2001 58.94 59.75 57.78 59.50 2,030,300 +0.60(+1.01%)
Jan 03, 2001 59.00 59.94 58.19 58.90 2,381,300 -0.69(-1.16%)
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.