3M Co (NY: MMM )

198.08 USD -0.09 (-0.05%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 196.47 199.42 196.46 196.72 2,671,550 +0.75(+0.38%)
Jun 28, 2018 195.50 196.85 194.21 195.97 1,978,686 +1.05(+0.54%)
Jun 27, 2018 196.57 199.90 194.79 194.92 2,889,734 -1.66(-0.84%)
Jun 26, 2018 196.84 197.95 195.98 196.58 2,137,060 +0.78(+0.40%)
Jun 25, 2018 195.98 196.33 193.64 195.80 2,922,503 -0.70(-0.36%)
Jun 22, 2018 197.39 197.44 195.18 196.50 2,838,172 +0.98(+0.50%)
Jun 21, 2018 197.84 197.84 194.65 195.52 2,420,360 -2.56(-1.29%)
Jun 20, 2018 199.34 200.00 197.26 198.08 2,348,267 -1.31(-0.66%)
Jun 19, 2018 201.26 201.83 198.33 199.39 3,206,551 -4.78(-2.34%)
Jun 18, 2018 202.53 204.57 200.25 204.17 2,842,825 -0.80(-0.39%)
Jun 15, 2018 205.06 200.11 204.97 5,449,476 +1.34(+0.66%)
Jun 14, 2018 205.76 206.27 203.50 203.63 2,221,453 -1.26(-0.61%)
Jun 13, 2018 205.14 205.66 203.73 204.89 2,097,873 -0.03(-0.01%)
Jun 12, 2018 205.67 205.95 203.95 204.92 1,806,016 -0.20(-0.10%)
Jun 11, 2018 206.59 206.79 205.00 205.12 2,302,892 -1.47(-0.71%)
Jun 08, 2018 204.98 206.75 204.41 206.59 2,170,219 +1.52(+0.74%)
Jun 07, 2018 204.18 205.89 203.80 205.07 2,125,920 +1.21(+0.59%)
Jun 06, 2018 204.05 203.86 2,297,601 +2.66(+1.32%)
Jun 05, 2018 201.08 202.10 200.89 201.20 2,246,119 +0.14(+0.07%)
Jun 04, 2018 200.73 201.69 200.07 201.06 2,408,362 +1.47(+0.74%)
Jun 01, 2018 198.75 200.42 198.28 199.59 1,827,016 +2.36(+1.20%)
May 31, 2018 198.11 198.45 196.26 197.23 5,252,949 -1.45(-0.73%)
May 30, 2018 197.09 199.38 196.70 198.68 2,143,060 +2.94(+1.50%)
May 29, 2018 198.00 198.51 195.10 195.74 2,346,587 -3.29(-1.65%)
May 25, 2018 199.03 199.03 199.03 0 -0.38(-0.19%)
May 24, 2018 198.83 200.18 196.93 199.41 2,054,903 +0.74(+0.37%)
May 23, 2018 197.74 198.80 196.56 198.67 2,737,706 -0.30(-0.15%)
May 22, 2018 201.96 202.11 198.73 198.97 2,313,915 -2.79(-1.38%)
May 21, 2018 200.50 202.93 200.00 201.76 2,126,485 +2.80(+1.41%)
May 18, 2018 200.28 200.76 198.45 198.96 2,925,657 -1.40(-0.70%)
May 17, 2018 199.27 201.40 198.69 200.36 2,265,781 +0.15(+0.07%)
May 16, 2018 200.52 201.04 199.05 200.21 2,912,830 -2.20(-1.09%)
May 15, 2018 204.96 205.57 201.64 202.41 2,259,083 -3.35(-1.63%)
May 14, 2018 205.67 206.04 204.67 205.76 3,385,944 +0.60(+0.29%)
May 11, 2018 204.74 205.37 203.66 205.16 3,155,722 +0.13(+0.06%)
May 10, 2018 202.61 205.68 202.39 205.03 2,700,842 +1.61(+0.79%)
May 09, 2018 202.03 204.73 201.37 203.42 3,361,205 +1.68(+0.83%)
May 08, 2018 200.00 202.11 199.56 201.74 3,273,449 +1.48(+0.74%)
May 07, 2018 200.06 201.00 199.58 200.26 2,865,088 +0.90(+0.45%)
May 04, 2018 195.07 199.93 194.06 199.36 3,071,746 +3.68(+1.88%)
May 03, 2018 194.52 196.70 192.35 195.68 3,425,872 +1.18(+0.61%)
May 02, 2018 195.15 196.41 194.02 194.50 4,017,559 -0.52(-0.27%)
May 01, 2018 194.03 195.54 191.44 195.02 4,710,476 +0.63(+0.32%)
Apr 30, 2018 196.96 198.34 194.18 194.39 4,008,740 -1.73(-0.88%)
Apr 27, 2018 196.77 197.11 194.40 196.12 3,354,762 -0.97(-0.49%)
Apr 26, 2018 198.68 199.63 196.17 197.09 4,124,117 -1.75(-0.88%)
Apr 25, 2018 201.10 201.75 197.01 198.84 6,205,364 -2.29(-1.14%)
Apr 24, 2018 206.50 206.50 196.89 201.13 11,670,824 -14.75(-6.83%)
Apr 23, 2018 218.02 218.73 214.75 215.88 2,520,557 -1.87(-0.86%)
Apr 20, 2018 218.41 220.28 216.74 217.75 2,634,318 -1.10(-0.50%)
Apr 19, 2018 218.04 219.30 217.03 218.85 1,453,121 -0.67(-0.31%)
Apr 18, 2018 220.39 221.01 219.16 219.52 1,599,252 -0.57(-0.26%)
Apr 17, 2018 219.15 221.69 218.74 220.09 1,853,521 +2.39(+1.10%)
Apr 16, 2018 217.20 219.27 216.59 217.70 2,060,517 +2.18(+1.01%)
Apr 13, 2018 218.09 218.68 214.46 215.52 2,034,539 -0.90(-0.42%)
Apr 12, 2018 215.72 217.68 215.05 216.42 2,292,869 +2.09(+0.98%)
Apr 11, 2018 214.20 215.89 213.50 214.33 1,819,676 -2.65(-1.22%)
Apr 10, 2018 215.32 218.71 215.23 216.98 2,877,276 +4.17(+1.96%)
Apr 09, 2018 213.75 216.86 212.40 212.81 2,186,052 +0.56(+0.26%)
Apr 06, 2018 217.40 218.85 211.00 212.25 2,503,915 -6.42(-2.94%)
Apr 05, 2018 218.64 220.31 216.56 218.67 2,879,902 +1.11(+0.51%)
Apr 04, 2018 212.39 217.92 211.12 217.56 2,488,876 +1.23(+0.57%)
Apr 03, 2018 213.00 216.46 210.93 216.33 3,006,725 +3.71(+1.74%)
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.