3M Co (NY: MMM )

182.61 USD +0.49 (+0.27%)
Streaming Delayed Price Updated: 10:00 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 159.83 160.74 159.63 159.75 3,521,900 -0.83(-0.52%)
May 30, 2019 161.40 162.27 160.00 160.58 2,476,457 -0.82(-0.51%)
May 29, 2019 163.01 163.80 160.50 161.40 3,669,085 -1.95(-1.19%)
May 28, 2019 166.80 166.99 163.35 163.35 4,756,754 -2.74(-1.65%)
May 24, 2019 166.34 167.42 165.32 166.09 2,327,700 +0.22(+0.13%)
May 23, 2019 167.58 168.30 164.59 165.87 3,830,163 -3.87(-2.28%)
May 22, 2019 167.43 170.76 166.46 169.74 4,503,925 +2.44(+1.46%)
May 21, 2019 167.01 167.42 166.18 167.30 4,148,575 +1.05(+0.63%)
May 20, 2019 167.96 167.96 165.61 166.25 4,374,773 -2.84(-1.68%)
May 17, 2019 170.00 170.26 168.43 169.09 4,595,000 -2.72(-1.58%)
May 16, 2019 174.39 174.39 171.36 171.81 4,038,885 -2.31(-1.33%)
May 15, 2019 174.02 175.65 173.65 174.12 3,014,487 -1.09(-0.62%)
May 14, 2019 174.79 176.97 174.51 175.21 4,013,992 +1.14(+0.65%)
May 13, 2019 173.93 174.58 172.79 174.07 5,916,751 -1.79(-1.02%)
May 10, 2019 175.02 176.33 173.01 175.86 5,012,300 +0.58(+0.33%)
May 09, 2019 177.30 177.40 174.18 175.28 5,098,185 -3.31(-1.85%)
May 08, 2019 178.55 180.52 178.50 178.59 2,990,418 -0.53(-0.30%)
May 07, 2019 181.81 181.90 177.81 179.12 5,414,984 -3.92(-2.14%)
May 06, 2019 182.04 183.11 180.13 183.04 6,517,247 -2.18(-1.18%)
May 03, 2019 185.81 186.68 184.09 185.22 4,747,700 +0.47(+0.25%)
May 02, 2019 184.50 186.50 183.38 184.75 5,654,905 -1.32(-0.71%)
May 01, 2019 189.49 189.71 185.92 186.07 3,817,155 -3.44(-1.82%)
Apr 30, 2019 190.86 190.86 186.55 189.51 4,540,915 -0.70(-0.37%)
Apr 29, 2019 191.52 192.19 189.75 190.21 3,803,021 -1.46(-0.76%)
Apr 26, 2019 190.53 192.25 189.36 191.67 4,491,200 +0.95(+0.50%)
Apr 25, 2019 197.54 198.96 189.60 190.72 14,643,864 -28.36(-12.95%)
Apr 24, 2019 219.00 219.75 218.10 219.08 2,045,358 -0.42(-0.19%)
Apr 23, 2019 218.01 219.55 217.18 219.50 1,561,806 +0.96(+0.44%)
Apr 22, 2019 217.30 219.40 217.27 218.54 1,403,478 -0.34(-0.16%)
Apr 18, 2019 217.98 219.67 217.62 218.88 1,780,100 +1.24(+0.57%)
Apr 17, 2019 217.63 219.33 217.18 217.64 1,977,615 +0.74(+0.34%)
Apr 16, 2019 216.59 217.67 215.48 216.90 1,549,643 +1.07(+0.50%)
Apr 15, 2019 216.84 217.36 214.90 215.83 1,483,313 -1.59(-0.73%)
Apr 12, 2019 215.10 217.49 214.35 217.42 1,922,400 +3.89(+1.82%)
Apr 11, 2019 211.71 213.71 211.44 213.53 1,181,248 +1.42(+0.67%)
Apr 10, 2019 212.42 212.71 210.72 212.11 1,348,580 +0.15(+0.07%)
Apr 09, 2019 214.42 214.57 211.82 211.96 1,516,450 -3.06(-1.42%)
Apr 08, 2019 214.71 215.07 213.47 215.02 1,130,042 -0.39(-0.18%)
Apr 05, 2019 215.88 216.49 214.80 215.41 1,391,000 +0.38(+0.18%)
Apr 04, 2019 213.50 215.27 212.32 215.03 1,560,926 +1.90(+0.89%)
Apr 03, 2019 212.95 213.93 212.44 213.13 1,569,551 +1.00(+0.47%)
Apr 02, 2019 212.24 212.70 211.00 212.13 1,413,493 +0.19(+0.09%)
Apr 01, 2019 209.89 212.39 209.26 211.94 2,588,445 +4.16(+2.00%)
Mar 29, 2019 209.29 209.49 206.20 207.78 2,858,300 -0.75(-0.36%)
Mar 28, 2019 208.00 208.74 206.64 208.53 1,670,590 +1.37(+0.66%)
Mar 27, 2019 207.40 207.94 205.13 207.16 2,003,968 -0.08(-0.04%)
Mar 26, 2019 205.00 207.64 204.77 207.24 1,895,577 +4.03(+1.98%)
Mar 25, 2019 203.46 205.47 202.25 203.21 2,020,649 -1.45(-0.71%)
Mar 22, 2019 208.29 208.49 204.47 204.66 2,716,000 -4.95(-2.36%)
Mar 21, 2019 206.80 210.16 205.97 209.61 2,288,068 +1.31(+0.63%)
Mar 20, 2019 209.00 210.51 207.29 208.30 1,734,647 -0.72(-0.34%)
Mar 19, 2019 209.10 210.54 208.31 209.02 2,351,597 +0.53(+0.25%)
Mar 18, 2019 208.05 208.60 205.61 208.49 1,843,555 +0.41(+0.20%)
Mar 15, 2019 208.40 208.66 206.79 208.08 4,394,700 +0.70(+0.34%)
Mar 14, 2019 206.70 207.45 205.73 207.38 1,793,356 +0.72(+0.35%)
Mar 13, 2019 206.83 207.30 205.63 206.66 2,036,665 +0.86(+0.42%)
Mar 12, 2019 207.84 208.39 205.38 205.80 2,115,092 -1.30(-0.63%)
Mar 11, 2019 201.88 207.16 201.66 207.10 2,385,160 +6.21(+3.09%)
Mar 08, 2019 198.38 201.17 198.00 200.89 1,724,400 +1.03(+0.52%)
Mar 07, 2019 202.56 202.56 198.50 199.86 3,339,599 -2.94(-1.45%)
Mar 06, 2019 204.73 204.79 202.76 202.80 1,825,323 -1.04(-0.51%)
Mar 05, 2019 205.58 207.25 203.84 203.84 2,743,783 -3.02(-1.46%)
Mar 04, 2019 208.99 209.98 205.74 206.86 1,989,908 -0.63(-0.30%)
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.