3M Co (NY: MMM )

182.61 USD +0.89 (+0.49%)
Streaming Delayed Price Updated: 11:21 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 61.83 63.21 61.80 62.28 2,930,900 +0.32(+0.52%)
Jan 30, 2003 63.17 63.45 61.96 61.96 2,511,900 -1.34(-2.12%)
Jan 29, 2003 62.66 63.55 61.68 63.30 2,368,000 +0.38(+0.61%)
Jan 28, 2003 62.62 63.03 62.42 62.92 1,824,100 +0.38(+0.60%)
Jan 27, 2003 62.95 63.59 62.53 62.54 2,451,700 -0.63(-1.01%)
Jan 24, 2003 64.12 64.29 63.12 63.17 2,390,000 -1.31(-2.03%)
Jan 23, 2003 63.75 64.57 63.55 64.49 2,637,600 +0.74(+1.15%)
Jan 22, 2003 62.83 64.06 62.83 63.75 3,110,400 +0.93(+1.48%)
Jan 21, 2003 63.45 63.62 62.63 62.82 2,220,700 -0.34(-0.54%)
Jan 17, 2003 62.80 63.23 62.59 63.16 2,026,300 -0.17(-0.26%)
Jan 16, 2003 63.83 63.99 63.11 63.33 1,565,800 -0.18(-0.29%)
Jan 15, 2003 63.99 64.15 63.16 63.51 1,643,100 -0.48(-0.75%)
Jan 14, 2003 63.35 64.12 63.17 63.99 2,034,100 +0.72(+1.14%)
Jan 13, 2003 63.30 63.99 62.76 63.27 1,586,400 -0.04(-0.06%)
Jan 10, 2003 63.20 63.69 62.92 63.31 1,992,000 -0.54(-0.84%)
Jan 09, 2003 63.00 63.90 62.78 63.85 1,902,000 +1.00(+1.58%)
Jan 08, 2003 63.40 63.40 62.58 62.85 2,302,800 -0.69(-1.08%)
Jan 07, 2003 63.15 63.92 63.15 63.53 2,160,300 -0.06(-0.09%)
Jan 06, 2003 62.85 63.70 62.76 63.60 1,912,300 +0.46(+0.73%)
Jan 03, 2003 63.12 63.37 62.87 63.13 1,377,200 -0.24(-0.38%)
Jan 02, 2003 61.66 63.38 61.53 63.38 2,179,100 +1.72(+2.80%)
Dec 31, 2002 61.60 61.69 60.78 61.65 1,552,100 +0.18(+0.28%)
Dec 30, 2002 60.67 61.74 60.51 61.47 1,516,600 +0.80(+1.33%)
Dec 27, 2002 61.62 61.72 60.62 60.67 1,161,100 -0.95(-1.53%)
Dec 26, 2002 61.72 62.59 61.33 61.62 1,031,000 -0.10(-0.16%)
Dec 24, 2002 61.60 62.05 61.58 61.72 510,900 -0.06(-0.11%)
Dec 23, 2002 61.95 62.12 61.50 61.78 1,212,500 -0.29(-0.46%)
Dec 20, 2002 60.60 62.20 60.55 62.06 3,486,500 +1.91(+3.18%)
Dec 19, 2002 60.30 61.15 60.15 60.15 2,816,200 -0.28(-0.46%)
Dec 18, 2002 60.38 60.70 59.99 60.43 2,220,000 -0.32(-0.53%)
Dec 17, 2002 61.72 61.79 60.69 60.75 2,088,900 -1.08(-1.74%)
Dec 16, 2002 60.96 61.83 60.96 61.83 2,444,900 +0.94(+1.54%)
Dec 13, 2002 61.63 61.64 60.76 60.88 1,745,400 -0.94(-1.52%)
Dec 12, 2002 62.65 62.65 61.76 61.83 1,567,100 -0.53(-0.85%)
Dec 11, 2002 62.55 62.87 62.00 62.35 1,590,100 -0.19(-0.31%)
Dec 10, 2002 62.17 62.65 61.69 62.55 1,857,700 +0.52(+0.85%)
Dec 09, 2002 63.05 63.08 62.01 62.03 1,638,900 -1.02(-1.63%)
Dec 06, 2002 62.47 63.29 62.28 63.05 1,592,100 +0.10(+0.16%)
Dec 05, 2002 64.09 64.30 62.78 62.95 1,885,700 -1.05(-1.64%)
Dec 04, 2002 64.01 64.46 63.55 64.00 1,761,300 -0.10(-0.16%)
Dec 03, 2002 63.80 64.54 63.78 64.10 1,558,500 -0.08(-0.12%)
Dec 02, 2002 65.15 65.24 63.42 64.18 2,269,200 -0.75(-1.16%)
Nov 29, 2002 64.75 65.04 64.45 64.93 794,000 +0.11(+0.17%)
Nov 27, 2002 63.45 64.88 63.10 64.82 2,063,500 +2.12(+3.37%)
Nov 26, 2002 63.38 63.95 62.70 62.70 2,665,400 -1.62(-2.53%)
Nov 25, 2002 64.55 65.18 63.88 64.32 2,483,900 -0.54(-0.83%)
Nov 22, 2002 65.49 65.78 64.70 64.86 2,288,500 -0.62(-0.95%)
Nov 21, 2002 64.36 65.49 64.30 65.49 3,244,300 +1.13(+1.76%)
Nov 20, 2002 63.72 64.37 63.33 64.36 1,878,700 +0.35(+0.54%)
Nov 19, 2002 63.87 64.45 63.41 64.01 1,867,300 +0.26(+0.41%)
Nov 18, 2002 64.75 65.11 63.58 63.75 2,161,200 -1.00(-1.54%)
Nov 15, 2002 64.50 64.75 64.07 64.75 3,740,400 -0.25(-0.38%)
Nov 14, 2002 64.51 65.19 64.51 65.00 3,002,900 +0.66(+1.03%)
Nov 13, 2002 63.40 64.65 63.33 64.34 2,473,700 +0.43(+0.68%)
Nov 12, 2002 63.28 64.69 63.28 63.90 2,621,400 +0.72(+1.15%)
Nov 11, 2002 64.15 64.15 63.07 63.18 1,623,200 -0.96(-1.50%)
Nov 08, 2002 64.18 64.64 63.62 64.14 2,099,800 -0.16(-0.24%)
Nov 07, 2002 65.25 65.25 64.01 64.30 1,958,000 -0.94(-1.45%)
Nov 06, 2002 64.49 65.40 63.80 65.25 2,382,400 +0.83(+1.28%)
Nov 05, 2002 64.19 64.64 63.85 64.42 1,671,900 +0.27(+0.42%)
Nov 04, 2002 64.55 65.44 64.03 64.15 3,040,300 +0.12(+0.20%)
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.