Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3M Co (NY: MMM )

101.49 -1.65 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 130.98 131.73 130.51 130.63 3,412,787 -0.78(-0.60%)
Nov 29, 2016 131.24 131.81 130.94 131.41 1,950,009 +0.20(+0.16%)
Nov 28, 2016 132.01 132.17 131.03 131.21 2,201,688 -0.75(-0.57%)
Nov 25, 2016 130.98 132.34 130.98 131.96 1,243,541 +0.94(+0.72%)
Nov 23, 2016 131.01 131.01 131.01 0 +0.26(+0.20%)
Nov 22, 2016 130.57 130.88 130.28 130.76 2,042,190 +0.30(+0.23%)
Nov 21, 2016 130.38 130.81 129.85 130.46 2,621,114 -1.09(-0.83%)
Nov 18, 2016 131.21 131.80 131.04 131.55 2,249,610 +0.14(+0.11%)
Nov 17, 2016 130.83 131.78 130.83 131.41 2,345,161 +0.58(+0.44%)
Nov 16, 2016 131.68 131.76 130.50 130.83 2,659,224 -0.85(-0.65%)
Nov 15, 2016 130.87 131.69 129.92 131.68 2,881,207 +1.00(+0.77%)
Nov 14, 2016 132.43 132.64 129.91 130.68 3,449,546 -1.64(-1.24%)
Nov 11, 2016 131.54 132.36 131.30 132.32 2,471,895 +0.60(+0.46%)
Nov 10, 2016 128.60 132.01 128.32 131.71 4,340,042 +2.94(+2.28%)
Nov 09, 2016 125.33 129.24 125.33 128.77 4,841,893 -0.48(-0.37%)
Nov 08, 2016 128.40 130.03 128.31 129.26 2,588,182 +0.98(+0.76%)
Nov 07, 2016 127.08 128.40 126.95 128.28 2,549,451 +2.46(+1.96%)
Nov 04, 2016 126.37 126.86 125.77 125.82 2,550,445 -0.27(-0.21%)
Nov 03, 2016 125.56 126.70 124.90 126.08 3,314,519 +0.83(+0.66%)
Nov 02, 2016 124.47 125.74 123.88 125.25 2,955,186 +1.12(+0.90%)
Nov 01, 2016 125.00 125.31 123.83 124.13 3,249,419 -0.79(-0.63%)
Oct 31, 2016 125.80 125.86 124.84 124.93 3,028,910 -0.35(-0.28%)
Oct 28, 2016 125.87 126.35 124.81 125.28 2,559,382 +0.01(+0.01%)
Oct 27, 2016 126.11 126.17 124.91 125.28 1,966,663 -0.57(-0.45%)
Oct 26, 2016 125.22 126.81 125.01 125.84 2,877,698 +0.21(+0.17%)
Oct 25, 2016 128.08 128.40 124.78 125.63 5,062,521 -3.81(-2.94%)
Oct 24, 2016 130.48 131.08 129.16 129.44 3,530,340 +1.34(+1.04%)
Oct 21, 2016 127.05 128.15 126.76 128.10 2,664,275 -0.27(-0.21%)
Oct 20, 2016 128.15 128.73 127.72 128.37 1,601,748 -0.04(-0.03%)
Oct 19, 2016 129.08 129.19 128.22 128.41 1,540,451 -0.03(-0.02%)
Oct 18, 2016 129.75 129.92 128.36 128.44 1,568,703 -0.20(-0.15%)
Oct 17, 2016 128.89 129.30 128.43 128.64 1,626,419 -0.09(-0.07%)
Oct 14, 2016 129.23 129.53 128.71 128.73 2,001,130 +0.24(+0.18%)
Oct 13, 2016 127.62 128.71 127.31 128.49 2,540,109 +0.23(+0.18%)
Oct 12, 2016 128.18 128.62 127.64 128.27 2,056,399 +0.03(+0.02%)
Oct 11, 2016 128.66 128.84 127.49 128.24 2,644,653 -1.10(-0.85%)
Oct 10, 2016 129.87 130.56 129.19 129.34 2,562,502 -0.14(-0.11%)
Oct 07, 2016 129.91 129.95 128.51 129.49 2,976,587 -0.23(-0.18%)
Oct 06, 2016 129.94 130.20 128.93 129.72 3,008,094 -0.57(-0.44%)
Oct 05, 2016 129.73 130.41 129.49 130.29 3,050,628 +0.54(+0.41%)
Oct 04, 2016 131.95 132.24 129.39 129.75 4,190,387 -2.54(-1.92%)
Oct 03, 2016 132.51 132.98 131.81 132.29 2,362,587 -0.90(-0.68%)
Sep 30, 2016 133.45 133.88 133.08 133.19 3,196,204 +0.65(+0.49%)
Sep 29, 2016 134.13 134.25 132.16 132.54 2,451,876 -1.68(-1.25%)
Sep 28, 2016 133.60 134.51 133.53 134.22 2,241,014 +0.97(+0.73%)
Sep 27, 2016 132.72 133.79 132.70 133.24 3,216,468 +0.27(+0.20%)
Sep 26, 2016 133.66 133.70 132.86 132.98 2,409,488 -1.09(-0.81%)
Sep 23, 2016 135.58 135.81 133.91 134.06 2,528,548 -1.86(-1.37%)
Sep 22, 2016 135.91 137.29 135.77 135.92 2,446,546 +0.20(+0.15%)
Sep 21, 2016 134.44 135.89 134.15 135.73 2,328,748 +1.50(+1.12%)
Sep 20, 2016 134.31 134.90 134.02 134.22 2,115,162 +0.67(+0.50%)
Sep 19, 2016 133.05 134.49 133.05 133.56 2,322,069 +1.25(+0.95%)
Sep 16, 2016 132.92 132.98 131.79 132.30 4,444,318 -1.16(-0.87%)
Sep 15, 2016 132.66 133.77 132.53 133.46 2,227,937 +0.73(+0.55%)
Sep 14, 2016 132.98 134.03 132.41 132.73 2,467,439 -0.34(-0.26%)
Sep 13, 2016 133.64 134.22 132.98 133.07 2,467,141 -1.53(-1.14%)
Sep 12, 2016 132.26 134.83 132.02 134.60 2,531,608 +1.86(+1.40%)
Sep 09, 2016 135.20 135.28 132.74 132.74 2,756,559 -3.37(-2.48%)
Sep 08, 2016 135.43 136.20 135.24 136.11 1,884,167 +0.26(+0.20%)
Sep 07, 2016 136.07 136.44 135.69 135.85 1,499,865 -0.54(-0.39%)
Sep 06, 2016 136.46 137.00 135.95 136.38 1,757,309 -0.26(-0.19%)
Sep 02, 2016 136.44 136.65 136.65 136.65 1,745,261 +0.63(+0.46%)
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.