3M Co (NY: MMM )

204.31 USD +0.90 (+0.44%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 81.64 81.75 80.71 80.77 3,268,700 -0.38(-0.47%)
Jun 29, 2006 79.29 81.50 79.29 81.15 2,763,500 +1.87(+2.36%)
Jun 28, 2006 78.71 79.36 78.61 79.28 1,787,900 +0.58(+0.74%)
Jun 27, 2006 80.40 80.93 78.62 78.70 2,527,400 -1.51(-1.88%)
Jun 26, 2006 79.92 80.35 79.60 80.21 1,626,900 +0.29(+0.36%)
Jun 23, 2006 79.60 80.28 79.49 79.92 2,398,400 +0.33(+0.41%)
Jun 22, 2006 80.65 80.80 79.29 79.59 1,795,700 -0.81(-1.01%)
Jun 21, 2006 79.90 81.32 79.90 80.40 2,351,800 +0.51(+0.64%)
Jun 20, 2006 79.43 80.61 79.05 79.89 2,139,500 +0.46(+0.58%)
Jun 19, 2006 80.70 80.70 78.89 79.43 2,448,300 -1.08(-1.34%)
Jun 16, 2006 80.98 81.15 80.31 80.51 3,509,500 -0.39(-0.48%)
Jun 15, 2006 79.65 81.34 79.25 80.90 3,190,000 +1.00(+1.25%)
Jun 14, 2006 79.80 80.47 79.28 79.90 2,488,900 -0.06(-0.08%)
Jun 13, 2006 80.35 81.23 79.94 79.96 3,444,200 -0.20(-0.25%)
Jun 12, 2006 80.57 81.09 79.89 80.16 2,535,100 -0.41(-0.51%)
Jun 09, 2006 81.39 81.87 80.25 80.57 2,561,200 -1.18(-1.44%)
Jun 08, 2006 79.80 81.94 79.24 81.75 4,435,400 +1.41(+1.76%)
Jun 07, 2006 82.26 82.28 80.34 80.34 3,797,800 -1.92(-2.33%)
Jun 06, 2006 83.20 83.91 81.29 82.26 4,299,900 -0.69(-0.83%)
Jun 05, 2006 84.10 84.33 82.88 82.95 2,599,500 -1.83(-2.16%)
Jun 02, 2006 84.80 85.23 84.50 84.78 2,318,900 +0.27(+0.32%)
Jun 01, 2006 83.66 84.67 83.14 84.51 1,721,800 +0.85(+1.02%)
May 31, 2006 83.70 84.61 83.15 83.66 3,364,300 +0.20(+0.24%)
May 30, 2006 83.50 83.98 83.35 83.46 2,334,600 -0.41(-0.49%)
May 26, 2006 83.26 84.00 82.91 83.87 1,838,000 +0.61(+0.73%)
May 25, 2006 83.95 84.23 82.86 83.26 2,821,900 -0.56(-0.67%)
May 24, 2006 83.19 84.10 82.65 83.82 2,906,600 +0.38(+0.46%)
May 23, 2006 83.60 84.02 83.01 83.44 2,783,600 -0.29(-0.35%)
May 22, 2006 84.31 84.59 82.59 83.73 3,006,500 -0.58(-0.69%)
May 19, 2006 84.56 84.92 83.71 84.31 2,796,400 +0.16(+0.19%)
May 18, 2006 83.63 84.83 83.63 84.15 2,690,500 -0.27(-0.32%)
May 17, 2006 85.90 85.97 84.12 84.42 4,156,000 -2.34(-2.70%)
May 16, 2006 87.12 87.33 86.22 86.76 3,198,700 -0.36(-0.41%)
May 15, 2006 86.70 87.21 86.07 87.12 2,597,500 +0.55(+0.64%)
May 12, 2006 86.90 87.66 86.25 86.57 2,526,500 -0.60(-0.69%)
May 11, 2006 87.25 87.64 86.78 87.17 2,558,100 -0.48(-0.55%)
May 10, 2006 87.25 87.76 87.23 87.65 2,818,300 +0.07(+0.08%)
May 09, 2006 87.61 87.80 86.82 87.58 4,039,700 -0.55(-0.62%)
May 08, 2006 87.10 88.35 87.06 88.13 3,523,600 +0.83(+0.95%)
May 05, 2006 86.69 87.30 86.54 87.30 3,632,000 +0.83(+0.96%)
May 04, 2006 85.90 86.67 85.84 86.47 3,324,700 +0.57(+0.66%)
May 03, 2006 84.75 85.90 84.61 85.90 3,317,600 +1.40(+1.66%)
May 02, 2006 85.15 85.31 83.58 84.50 3,807,300 -0.47(-0.55%)
May 01, 2006 85.51 85.73 84.84 84.97 2,848,100 -0.46(-0.54%)
Apr 28, 2006 85.00 85.51 84.94 85.43 2,525,800 +0.20(+0.23%)
Apr 27, 2006 85.00 85.68 84.50 85.23 2,991,300 -0.29(-0.34%)
Apr 26, 2006 84.84 85.65 84.60 85.52 2,704,600 +0.71(+0.84%)
Apr 25, 2006 85.00 85.50 84.40 84.81 3,955,800 -0.65(-0.76%)
Apr 24, 2006 84.01 85.90 84.00 85.46 4,363,700 +0.40(+0.47%)
Apr 21, 2006 84.00 85.50 83.91 85.06 9,268,200 +2.46(+2.98%)
Apr 20, 2006 81.85 82.97 81.37 82.60 4,281,500 +0.72(+0.88%)
Apr 19, 2006 81.69 82.39 81.66 81.88 2,922,500 +0.29(+0.36%)
Apr 18, 2006 80.36 82.20 80.34 81.59 4,374,600 +1.33(+1.66%)
Apr 17, 2006 80.55 80.71 79.31 80.26 3,122,500 -0.71(-0.88%)
Apr 13, 2006 81.10 81.54 80.58 80.97 1,793,900 -0.13(-0.16%)
Apr 12, 2006 79.98 81.37 79.98 81.10 2,456,800 +0.31(+0.38%)
Apr 11, 2006 80.17 81.12 80.17 80.79 2,791,600 -0.19(-0.23%)
Apr 10, 2006 80.11 81.37 80.11 80.98 2,564,200 -0.05(-0.06%)
Apr 07, 2006 81.25 82.08 80.81 81.03 4,107,900 -0.35(-0.43%)
Apr 06, 2006 79.75 82.01 79.54 81.38 10,471,100 +3.92(+5.06%)
Apr 05, 2006 77.89 77.90 76.80 77.46 2,784,300 +0.46(+0.60%)
Apr 04, 2006 77.40 77.99 76.52 77.00 3,634,600 +1.16(+1.53%)
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.