3M Co (NY: MMM )

181.45 USD -0.97 (-0.53%)
Streaming Delayed Price Updated: 11:37 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 89.46 90.48 88.78 88.92 5,724,563 -1.26(-1.40%)
Jul 30, 2007 90.18 90.90 89.77 90.18 4,845,749 +0.13(+0.14%)
Jul 27, 2007 90.40 92.00 90.05 90.05 6,248,701 +0.00(+0.00%)
Jul 26, 2007 89.62 91.91 88.74 90.05 7,577,630 +0.43(+0.48%)
Jul 25, 2007 90.24 90.29 88.04 89.62 5,098,140 -0.07(-0.08%)
Jul 24, 2007 90.54 91.23 89.35 89.69 3,644,302 -1.18(-1.30%)
Jul 23, 2007 90.61 91.42 90.35 90.87 2,767,232 +0.66(+0.73%)
Jul 20, 2007 90.50 91.41 88.60 90.21 5,109,454 -0.96(-1.05%)
Jul 19, 2007 91.80 91.95 90.41 91.17 2,788,500 -0.31(-0.34%)
Jul 18, 2007 91.10 91.96 91.00 91.48 4,352,500 +0.40(+0.44%)
Jul 17, 2007 91.44 91.68 90.59 91.08 2,550,100 +0.21(+0.23%)
Jul 16, 2007 90.63 92.32 89.83 90.87 4,584,100 +0.65(+0.72%)
Jul 13, 2007 89.58 90.24 89.40 90.22 3,609,700 +0.29(+0.32%)
Jul 12, 2007 87.67 89.96 87.60 89.93 4,195,000 +2.05(+2.33%)
Jul 11, 2007 87.22 88.27 87.07 87.88 2,567,600 +0.66(+0.76%)
Jul 10, 2007 87.94 88.36 87.17 87.22 3,430,700 -0.89(-1.01%)
Jul 09, 2007 87.97 88.57 87.90 88.11 2,323,589 +0.00(+0.00%)
Jul 06, 2007 87.95 88.81 87.56 88.11 2,009,300 +0.35(+0.40%)
Jul 05, 2007 87.68 88.40 87.38 87.76 1,886,000 -0.18(-0.20%)
Jul 03, 2007 88.00 88.18 87.54 87.94 1,053,200 -0.06(-0.07%)
Jul 02, 2007 86.79 88.00 87.13 88.00 2,407,300 +1.21(+1.39%)
Jun 29, 2007 87.10 87.86 86.22 86.79 3,322,050 -0.06(-0.07%)
Jun 28, 2007 87.00 87.27 86.49 86.85 2,342,400 -0.28(-0.32%)
Jun 27, 2007 85.82 87.23 85.77 87.13 3,255,900 +1.05(+1.22%)
Jun 26, 2007 86.25 87.00 85.90 86.08 3,034,402 -0.17(-0.20%)
Jun 25, 2007 86.44 87.72 85.86 86.25 2,879,300 -0.18(-0.21%)
Jun 22, 2007 86.56 87.41 86.13 86.43 4,802,382 -0.98(-1.12%)
Jun 21, 2007 87.08 87.82 86.12 87.41 2,723,400 +0.33(+0.38%)
Jun 20, 2007 87.97 88.30 86.99 87.08 2,891,000 -0.74(-0.84%)
Jun 19, 2007 87.43 87.93 86.92 87.82 2,348,100 +0.20(+0.23%)
Jun 18, 2007 87.68 88.03 86.82 87.62 2,789,900 -0.05(-0.06%)
Jun 15, 2007 87.58 88.49 87.52 87.67 4,520,800 +0.25(+0.29%)
Jun 14, 2007 87.07 87.87 86.92 87.42 2,881,100 +0.23(+0.26%)
Jun 13, 2007 85.70 87.25 85.02 87.19 4,541,400 +2.15(+2.53%)
Jun 12, 2007 85.30 85.71 84.40 85.04 3,425,700 -0.26(-0.30%)
Jun 11, 2007 85.94 85.98 85.17 85.30 2,917,200 -0.64(-0.74%)
Jun 08, 2007 84.88 86.00 84.55 85.94 3,602,500 +1.06(+1.25%)
Jun 07, 2007 86.62 86.91 84.42 84.88 4,791,320 -1.74(-2.01%)
Jun 06, 2007 87.46 87.47 86.29 86.62 3,008,300 -0.84(-0.96%)
Jun 05, 2007 88.07 88.35 87.23 87.46 2,529,262 -0.61(-0.69%)
Jun 04, 2007 88.43 88.43 87.56 88.07 2,319,999 -0.36(-0.41%)
Jun 01, 2007 87.96 88.43 87.43 88.43 2,852,832 +0.47(+0.53%)
May 31, 2007 87.93 88.46 87.63 87.96 3,562,077 +0.03(+0.03%)
May 30, 2007 87.31 87.95 86.88 87.93 3,607,575 +0.62(+0.71%)
May 29, 2007 87.17 87.72 86.25 87.31 3,293,965 -0.04(-0.05%)
May 25, 2007 87.15 87.98 87.16 87.35 2,793,800 +0.20(+0.23%)
May 24, 2007 87.62 89.03 87.03 87.15 4,452,575 -0.79(-0.90%)
May 23, 2007 87.65 88.49 87.57 87.94 3,393,716 +0.16(+0.18%)
May 22, 2007 87.06 88.05 87.04 87.78 3,567,414 +0.72(+0.83%)
May 21, 2007 86.88 87.18 86.62 87.06 3,580,506 +0.16(+0.18%)
May 18, 2007 86.93 87.32 86.80 86.90 3,953,400 +0.23(+0.27%)
May 17, 2007 86.09 86.90 85.75 86.67 4,202,372 +0.66(+0.77%)
May 16, 2007 86.48 86.48 84.91 86.01 4,045,120 -0.16(-0.19%)
May 15, 2007 84.83 87.08 84.85 86.17 6,580,100 +1.34(+1.58%)
May 14, 2007 85.55 85.58 84.42 84.83 3,498,200 -0.72(-0.84%)
May 11, 2007 84.78 85.85 84.78 85.55 4,106,200 +0.90(+1.06%)
May 10, 2007 85.00 85.36 84.38 84.65 3,181,300 -0.71(-0.83%)
May 09, 2007 84.40 85.49 84.40 85.36 4,050,441 +0.58(+0.68%)
May 08, 2007 84.42 84.94 84.15 84.78 3,406,748 -0.15(-0.18%)
May 07, 2007 84.21 85.00 83.95 84.93 3,646,879 +0.72(+0.86%)
May 04, 2007 83.90 84.35 83.69 84.21 2,936,074 +0.14(+0.17%)
May 03, 2007 84.31 84.40 83.51 84.07 4,869,241 -0.35(-0.41%)
May 02, 2007 83.40 84.75 83.20 84.42 5,224,509 +0.81(+0.97%)
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.