3M Co (NY: MMM )

179.85 USD +1.43 (+0.80%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 56.69 57.17 55.95 57.10 3,782,690 +0.55(+0.97%)
May 28, 2009 56.24 56.88 55.23 56.55 3,933,285 +0.51(+0.91%)
May 27, 2009 57.91 58.13 55.95 56.04 4,904,084 -1.87(-3.23%)
May 26, 2009 55.95 58.08 55.34 57.91 4,139,953 +1.84(+3.28%)
May 22, 2009 56.82 56.99 55.99 56.07 3,773,900 -0.48(-0.85%)
May 21, 2009 57.45 57.70 56.02 56.55 4,721,519 -1.65(-2.84%)
May 20, 2009 59.10 59.68 58.13 58.20 3,736,805 -0.80(-1.36%)
May 19, 2009 59.07 59.50 58.25 59.00 4,100,363 -0.23(-0.39%)
May 18, 2009 58.30 59.32 58.10 59.23 4,224,739 +1.31(+2.26%)
May 15, 2009 57.76 58.75 57.51 57.92 4,747,243 -0.02(-0.03%)
May 14, 2009 57.17 58.31 57.03 57.94 4,640,719 +1.00(+1.76%)
May 13, 2009 58.39 58.69 56.60 56.94 5,679,549 -2.59(-4.35%)
May 12, 2009 59.42 59.80 58.35 59.53 4,082,739 +0.42(+0.71%)
May 11, 2009 59.41 59.58 58.70 59.11 3,896,082 -0.98(-1.63%)
May 08, 2009 59.21 60.23 59.20 60.09 5,408,127 +1.55(+2.65%)
May 07, 2009 59.01 59.56 57.97 58.54 5,627,537 -0.60(-1.01%)
May 06, 2009 58.74 59.36 57.83 59.14 5,067,034 +0.71(+1.22%)
May 05, 2009 58.42 58.76 57.78 58.43 4,302,400 -0.05(-0.09%)
May 04, 2009 57.89 58.76 57.61 58.48 4,520,019 +0.60(+1.04%)
May 01, 2009 57.56 57.97 56.98 57.88 4,083,150 +0.28(+0.49%)
Apr 30, 2009 58.18 58.97 57.00 57.60 5,355,703 +0.08(+0.14%)
Apr 29, 2009 57.00 57.94 56.78 57.52 4,622,033 +0.97(+1.72%)
Apr 28, 2009 56.80 57.67 56.30 56.55 4,552,698 -0.80(-1.39%)
Apr 27, 2009 56.45 58.13 56.38 57.35 7,435,195 +0.35(+0.61%)
Apr 24, 2009 54.26 57.02 53.74 57.00 11,541,164 +2.79(+5.15%)
Apr 23, 2009 53.24 54.33 52.21 54.21 6,210,872 +1.15(+2.17%)
Apr 22, 2009 52.62 54.35 52.25 53.06 5,893,690 -0.18(-0.34%)
Apr 21, 2009 52.26 53.45 52.00 53.24 5,059,017 +1.27(+2.44%)
Apr 20, 2009 53.39 53.50 51.63 51.97 4,697,059 -1.84(-3.42%)
Apr 17, 2009 55.03 55.03 53.64 53.81 6,640,915 -0.95(-1.73%)
Apr 16, 2009 53.85 55.00 53.20 54.76 5,735,533 +1.03(+1.92%)
Apr 15, 2009 52.78 54.04 52.35 53.73 4,527,770 +0.79(+1.49%)
Apr 14, 2009 52.93 53.55 52.50 52.94 4,634,276 -0.41(-0.77%)
Apr 13, 2009 52.78 53.75 52.05 53.35 4,586,137 +0.22(+0.41%)
Apr 09, 2009 52.61 53.70 52.61 53.13 5,753,883 +1.75(+3.41%)
Apr 08, 2009 50.93 51.77 50.60 51.38 4,089,291 +0.58(+1.14%)
Apr 07, 2009 51.51 51.61 50.67 50.80 4,060,555 -1.28(-2.46%)
Apr 06, 2009 52.00 52.20 51.22 52.08 3,885,262 -0.03(-0.06%)
Apr 03, 2009 52.23 52.49 51.25 52.11 4,931,056 -0.02(-0.04%)
Apr 02, 2009 51.59 52.90 51.41 52.13 6,960,929 +1.48(+2.92%)
Apr 01, 2009 48.95 50.87 48.72 50.65 5,773,056 +0.93(+1.87%)
Mar 31, 2009 49.11 50.55 48.77 49.72 7,183,059 +1.07(+2.20%)
Mar 30, 2009 49.72 49.94 48.08 48.65 4,797,231 -2.38(-4.66%)
Mar 26, 2009 49.35 51.13 49.03 51.03 7,298,920 +2.01(+4.10%)
Mar 25, 2009 48.85 50.76 47.75 49.02 7,846,688 +0.72(+1.49%)
Mar 24, 2009 48.45 49.46 48.06 48.30 4,966,101 -1.02(-2.07%)
Mar 23, 2009 47.92 49.41 47.87 49.32 7,231,729 +3.39(+7.38%)
Mar 20, 2009 47.36 47.58 45.60 45.93 8,475,501 -1.54(-3.24%)
Mar 19, 2009 49.07 49.19 47.13 47.47 6,993,624 -1.73(-3.52%)
Mar 18, 2009 48.27 49.75 47.69 49.20 6,244,138 +0.44(+0.90%)
Mar 17, 2009 47.42 48.78 47.42 48.76 4,977,561 +1.29(+2.72%)
Mar 16, 2009 48.48 48.60 47.35 47.47 5,167,217 -0.53(-1.10%)
Mar 13, 2009 48.32 48.50 47.31 48.00 0 +0.00(+0.00%)
Mar 12, 2009 47.05 48.02 46.12 48.00 6,201,452 +1.20(+2.56%)
Mar 11, 2009 44.87 47.17 44.87 46.80 8,235,345 +1.31(+2.88%)
Mar 10, 2009 42.10 45.55 41.80 45.49 10,699,758 +3.42(+8.13%)
Mar 09, 2009 41.31 42.45 41.20 42.07 7,150,185 +0.24(+0.57%)
Mar 06, 2009 42.84 43.28 40.87 41.83 0 -0.68(-1.60%)
Mar 05, 2009 43.53 44.03 42.04 42.51 8,219,772 -2.31(-5.15%)
Mar 04, 2009 43.88 45.43 43.60 44.82 9,040,498 +1.99(+4.65%)
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.