3M Co (NY: MMM )

203.99 USD +0.58 (+0.29%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 144.06 144.00 144.00 144.00 1,537,800 +0.02(+0.01%)
Aug 28, 2014 143.32 144.12 143.02 143.98 1,314,062 +0.04(+0.03%)
Aug 27, 2014 144.43 144.86 143.63 143.94 1,402,208 -0.66(-0.46%)
Aug 26, 2014 145.00 145.39 144.57 144.60 1,816,025 -0.10(-0.07%)
Aug 25, 2014 144.66 144.99 144.45 144.70 1,013,114 +0.57(+0.40%)
Aug 22, 2014 144.50 144.76 144.11 144.13 1,547,543 -0.37(-0.26%)
Aug 21, 2014 144.78 144.99 144.36 144.50 1,475,752 -0.10(-0.07%)
Aug 20, 2014 143.86 144.82 143.50 144.60 2,298,805 +0.35(+0.24%)
Aug 19, 2014 144.47 145.01 143.81 144.25 1,592,501 +0.13(+0.09%)
Aug 18, 2014 142.75 144.15 142.59 144.12 1,855,474 +2.20(+1.55%)
Aug 15, 2014 142.81 142.98 141.02 141.92 1,960,967 -0.42(-0.30%)
Aug 14, 2014 142.00 142.39 141.85 142.34 1,586,871 +0.54(+0.38%)
Aug 13, 2014 141.35 141.83 140.94 141.80 3,104,251 +0.92(+0.65%)
Aug 12, 2014 140.62 141.21 140.43 140.88 2,176,055 +0.30(+0.21%)
Aug 11, 2014 140.93 141.50 140.54 140.58 1,919,082 -0.27(-0.19%)
Aug 08, 2014 139.30 140.63 138.89 140.85 2,702,551 +1.72(+1.24%)
Aug 07, 2014 140.05 140.37 138.96 139.13 1,892,551 -0.42(-0.30%)
Aug 06, 2014 139.14 139.94 138.43 139.55 2,678,975 -0.23(-0.16%)
Aug 05, 2014 140.62 141.12 139.34 139.78 2,168,528 -0.97(-0.69%)
Aug 04, 2014 140.15 140.98 139.21 140.75 2,473,536 +0.64(+0.46%)
Aug 01, 2014 140.15 141.04 139.08 140.11 2,505,780 -0.78(-0.55%)
Jul 31, 2014 143.33 143.55 140.60 140.89 3,566,825 -2.85(-1.98%)
Jul 30, 2014 144.26 144.78 143.52 143.74 2,458,393 -0.28(-0.19%)
Jul 29, 2014 145.22 146.27 143.99 144.02 2,288,993 -1.51(-1.04%)
Jul 28, 2014 144.92 145.63 143.78 145.53 2,002,176 +0.41(+0.28%)
Jul 25, 2014 145.66 145.94 144.59 145.12 1,601,797 -0.01(-0.01%)
Jul 24, 2014 145.51 146.43 144.47 145.13 2,580,146 +0.45(+0.31%)
Jul 23, 2014 145.34 145.45 144.53 144.68 1,847,040 -0.44(-0.30%)
Jul 22, 2014 144.89 145.67 144.89 145.12 1,608,162 +0.82(+0.57%)
Jul 21, 2014 144.66 144.87 143.65 144.30 1,518,768 -0.53(-0.37%)
Jul 18, 2014 143.83 145.06 143.54 144.83 2,132,969 +1.29(+0.90%)
Jul 17, 2014 145.33 145.67 143.45 143.54 2,774,949 -2.63(-1.80%)
Jul 16, 2014 145.28 146.25 145.03 146.17 1,966,189 +1.11(+0.77%)
Jul 15, 2014 145.00 145.48 144.36 145.06 1,955,732 +0.06(+0.04%)
Jul 14, 2014 144.99 145.71 144.75 145.00 2,112,694 +0.69(+0.48%)
Jul 11, 2014 144.14 144.49 143.54 144.31 1,907,924 +0.42(+0.29%)
Jul 10, 2014 143.50 144.20 143.24 143.89 2,068,163 -0.79(-0.55%)
Jul 09, 2014 144.78 145.04 144.03 144.68 1,521,771 +0.12(+0.08%)
Jul 08, 2014 145.22 145.40 144.48 144.56 1,593,738 -0.35(-0.24%)
Jul 07, 2014 145.48 145.58 144.50 144.91 1,257,923 -0.50(-0.34%)
Jul 03, 2014 145.25 145.41 145.41 145.41 1,142,200 +0.18(+0.12%)
Jul 02, 2014 144.23 145.30 143.56 145.23 1,621,309 +0.67(+0.46%)
Jul 01, 2014 143.41 144.82 143.38 144.56 1,765,128 +1.32(+0.92%)
Jun 30, 2014 143.92 143.93 143.06 143.24 1,878,415 -0.45(-0.31%)
Jun 27, 2014 143.17 144.07 143.06 143.69 1,981,763 -0.04(-0.03%)
Jun 26, 2014 143.75 143.99 142.56 143.73 1,487,304 +0.08(+0.06%)
Jun 25, 2014 143.00 144.38 142.88 143.65 1,321,743 +0.56(+0.39%)
Jun 24, 2014 143.71 144.62 143.05 143.09 1,403,836 -1.00(-0.69%)
Jun 23, 2014 145.10 145.30 144.01 144.09 1,390,232 -1.07(-0.74%)
Jun 20, 2014 144.54 145.30 144.20 145.16 4,204,666 +0.67(+0.46%)
Jun 19, 2014 144.53 144.72 143.99 144.49 1,560,469 +0.16(+0.11%)
Jun 18, 2014 143.93 144.39 142.77 144.33 1,340,643 +0.64(+0.45%)
Jun 17, 2014 143.01 143.99 142.64 143.69 1,209,437 +0.37(+0.26%)
Jun 16, 2014 142.93 143.53 142.60 143.32 1,252,770 -0.04(-0.03%)
Jun 13, 2014 143.56 143.75 142.83 143.36 1,376,210 +0.29(+0.20%)
Jun 12, 2014 144.95 144.95 142.78 143.07 1,839,398 -1.34(-0.93%)
Jun 11, 2014 144.66 144.97 144.19 144.41 1,489,897 -0.56(-0.39%)
Jun 10, 2014 144.97 145.21 144.46 144.97 1,657,813 +0.33(+0.23%)
Jun 06, 2014 143.99 144.64 143.53 144.64 1,769,660 +0.93(+0.65%)
Jun 05, 2014 142.76 143.74 141.90 143.71 1,542,282 +1.45(+1.02%)
Jun 04, 2014 142.91 143.00 142.26 142.26 1,334,545 -0.63(-0.44%)
Jun 03, 2014 142.08 143.13 141.61 142.89 2,058,725 +0.57(+0.40%)
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.