3M Co (NY: MMM )

203.97 USD +0.56 (+0.28%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 148.24 151.00 148.00 151.00 3,993,211 +3.68(+2.50%)
Jan 28, 2016 146.16 147.84 145.22 147.32 3,067,920 +1.77(+1.22%)
Jan 27, 2016 144.95 147.97 144.05 145.55 3,596,279 +0.77(+0.53%)
Jan 26, 2016 141.79 145.02 140.33 144.78 5,128,273 +7.21(+5.24%)
Jan 25, 2016 138.96 139.37 137.53 137.57 2,805,399 -1.95(-1.40%)
Jan 22, 2016 140.14 140.41 138.08 139.52 2,979,077 +1.76(+1.28%)
Jan 21, 2016 136.96 138.67 136.15 137.76 3,355,469 +0.80(+0.58%)
Jan 20, 2016 136.95 137.75 134.64 136.96 4,136,310 -1.43(-1.03%)
Jan 19, 2016 140.10 140.80 137.41 138.39 3,399,796 -0.30(-0.22%)
Jan 15, 2016 138.30 138.69 138.69 138.69 4,683,500 -2.49(-1.76%)
Jan 14, 2016 139.74 142.44 138.86 141.18 3,720,400 +2.46(+1.77%)
Jan 13, 2016 140.89 142.19 138.54 138.72 2,598,252 -2.14(-1.52%)
Jan 12, 2016 141.36 142.15 139.13 140.86 2,363,612 +0.40(+0.28%)
Jan 11, 2016 140.97 141.43 139.41 140.46 2,775,527 -0.03(-0.02%)
Jan 08, 2016 141.36 142.50 140.22 140.49 2,663,979 -0.48(-0.34%)
Jan 07, 2016 142.52 143.13 140.63 140.97 3,553,512 -3.52(-2.44%)
Jan 06, 2016 145.59 145.76 143.44 144.49 2,997,126 -2.97(-2.01%)
Jan 05, 2016 146.82 147.50 145.61 147.46 2,686,431 +0.64(+0.44%)
Jan 04, 2016 148.05 148.32 145.40 146.82 3,277,188 -3.82(-2.54%)
Dec 31, 2015 151.73 150.64 150.64 150.64 1,607,100 -1.27(-0.84%)
Dec 30, 2015 152.79 153.70 151.73 151.91 1,553,075 -0.98(-0.64%)
Dec 29, 2015 152.20 153.26 152.00 152.89 1,824,690 +1.67(+1.10%)
Dec 28, 2015 151.13 151.77 150.27 151.22 1,275,184 +0.03(+0.02%)
Dec 24, 2015 150.82 151.19 151.19 151.19 848,400 +0.03(+0.02%)
Dec 23, 2015 149.69 151.58 149.52 151.16 2,215,346 +2.19(+1.47%)
Dec 22, 2015 148.12 149.49 147.28 148.97 2,528,661 +1.49(+1.01%)
Dec 21, 2015 147.58 148.33 146.69 147.48 2,284,411 +0.56(+0.38%)
Dec 18, 2015 148.21 148.60 146.76 146.92 5,735,732 -1.93(-1.30%)
Dec 17, 2015 150.15 150.86 148.83 148.85 3,053,902 -1.10(-0.73%)
Dec 16, 2015 148.15 150.54 147.74 149.95 4,772,234 +1.82(+1.23%)
Dec 15, 2015 151.99 153.02 147.08 148.13 8,644,773 -9.50(-6.03%)
Dec 14, 2015 155.29 157.77 154.34 157.63 3,461,796 +2.80(+1.81%)
Dec 11, 2015 155.55 156.40 154.42 154.83 2,523,192 -2.69(-1.71%)
Dec 10, 2015 155.73 158.69 155.59 157.52 2,551,233 +1.47(+0.94%)
Dec 09, 2015 156.17 158.24 154.94 156.05 2,660,798 -0.74(-0.47%)
Dec 08, 2015 156.44 157.86 155.68 156.79 2,350,423 -0.96(-0.61%)
Dec 07, 2015 157.53 158.00 156.81 157.75 2,141,675 -0.47(-0.30%)
Dec 04, 2015 154.79 158.39 154.57 158.22 2,175,780 +3.84(+2.49%)
Dec 03, 2015 156.56 156.90 153.71 154.38 2,609,503 -1.32(-0.85%)
Dec 02, 2015 156.88 157.25 155.51 155.70 2,032,833 -1.20(-0.76%)
Dec 01, 2015 156.41 157.67 156.17 156.90 2,258,843 +0.32(+0.20%)
Nov 30, 2015 158.10 158.47 156.57 156.58 2,934,232 -1.41(-0.89%)
Nov 27, 2015 157.51 158.49 156.94 157.99 876,130 +0.36(+0.23%)
Nov 25, 2015 158.06 157.63 157.63 157.63 1,184,100 -0.12(-0.08%)
Nov 24, 2015 157.37 158.34 156.89 157.75 2,100,625 -0.90(-0.57%)
Nov 23, 2015 158.90 159.77 158.16 158.65 1,430,410 -0.30(-0.19%)
Nov 20, 2015 158.68 159.84 158.34 158.95 1,891,113 +0.57(+0.36%)
Nov 19, 2015 157.63 158.51 156.71 158.38 1,518,046 +0.99(+0.63%)
Nov 18, 2015 156.18 157.50 156.08 157.39 2,215,595 +0.36(+0.23%)
Nov 17, 2015 158.36 158.53 156.52 157.03 2,392,929 -1.18(-0.75%)
Nov 16, 2015 155.61 158.26 155.61 158.21 2,391,950 +2.56(+1.64%)
Nov 13, 2015 156.00 156.92 155.60 155.65 2,434,539 -0.65(-0.42%)
Nov 12, 2015 157.78 158.29 156.16 156.30 2,305,645 -2.75(-1.73%)
Nov 11, 2015 157.86 159.49 157.54 159.05 2,527,067 +1.46(+0.93%)
Nov 10, 2015 157.23 157.64 156.43 157.59 1,962,570 +0.12(+0.08%)
Nov 09, 2015 158.67 158.67 156.75 157.47 2,420,917 -1.79(-1.12%)
Nov 06, 2015 158.02 159.26 157.73 159.26 1,859,957 +0.27(+0.17%)
Nov 05, 2015 159.38 159.58 158.27 158.99 2,023,648 +0.08(+0.05%)
Nov 04, 2015 159.00 159.48 158.61 158.91 2,254,169 +0.16(+0.10%)
Nov 03, 2015 159.48 159.80 158.67 158.75 2,972,122 -1.17(-0.73%)
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.