Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	133.01	134.95	132.77	134.77	11,569,333	+0.93(+0.69%)
Sep 19, 2024	134.40	135.32	133.32	133.84	2,690,963	+0.48(+0.36%)
Sep 18, 2024	133.26	134.28	131.75	133.36	2,961,796	-0.21(-0.16%)
Sep 17, 2024	134.09	134.43	132.31	133.57	3,968,791	-1.04(-0.77%)
Sep 16, 2024	133.98	135.28	133.83	134.61	3,068,914	+1.43(+1.07%)
Sep 13, 2024	131.88	133.37	131.35	133.18	2,670,121	+1.15(+0.87%)
Sep 12, 2024	130.30	132.72	130.10	132.03	3,978,855	+1.80(+1.38%)
Sep 11, 2024	129.50	130.38	127.12	130.23	3,283,850	+0.14(+0.11%)
Sep 10, 2024	128.85	130.16	128.46	130.09	2,732,493	+1.63(+1.27%)
Sep 09, 2024	129.39	130.98	128.19	128.46	3,615,734	-0.14(-0.11%)
Sep 06, 2024	130.50	132.10	128.02	128.60	3,562,239	-2.80(-2.13%)
Sep 05, 2024	131.92	132.95	130.70	131.40	2,725,760	-0.75(-0.57%)
Sep 04, 2024	131.19	132.86	130.85	132.15	3,300,734	+1.30(+0.99%)
Sep 03, 2024	133.01	133.78	130.21	130.85	4,024,007	-3.84(-2.85%)
Aug 30, 2024	133.07	134.99	132.61	134.69	6,092,836	+1.78(+1.34%)
Aug 29, 2024	131.65	133.18	131.34	132.91	2,992,826	+1.30(+0.99%)
Aug 28, 2024	131.40	132.62	131.15	131.61	3,273,356	+0.21(+0.16%)
Aug 27, 2024	131.32	132.62	130.95	131.40	2,878,561	-0.45(-0.34%)
Aug 26, 2024	129.60	131.92	129.60	131.85	3,914,949	+2.00(+1.54%)
Aug 23, 2024	128.54	129.95	128.16	129.85	2,632,973	+1.94(+1.52%)
Aug 22, 2024	128.41	129.05	127.61	127.91	2,312,912	-0.63(-0.49%)
Aug 21, 2024	127.16	129.29	126.98	128.54	3,683,859	+1.52(+1.20%)
Aug 20, 2024	126.31	127.38	126.20	127.02	2,807,921	+0.62(+0.49%)
Aug 19, 2024	126.40	127.16	125.85	126.40	2,255,584	+0.03(+0.02%)
Aug 16, 2024	126.06	126.66	125.34	126.37	3,833,251	-0.11(-0.09%)
Aug 15, 2024	126.64	127.25	125.49	126.48	3,377,469	+0.98(+0.78%)
Aug 14, 2024	124.30	126.36	123.96	125.49	3,270,449	+0.81(+0.65%)
Aug 13, 2024	122.77	124.73	122.08	124.68	3,073,969	+1.98(+1.61%)
Aug 12, 2024	123.33	123.42	121.88	122.70	2,599,842	-0.81(-0.65%)
Aug 09, 2024	123.97	123.97	122.67	123.50	3,265,426	-0.95(-0.77%)
Aug 08, 2024	121.79	125.07	121.53	124.46	2,948,574	+2.29(+1.87%)
Aug 07, 2024	124.72	125.89	122.03	122.17	3,428,291	-2.05(-1.65%)
Aug 06, 2024	122.70	125.45	122.06	124.22	4,357,057	+0.28(+0.22%)
Aug 05, 2024	118.93	124.64	118.67	123.94	6,705,056	-0.63(-0.50%)
Aug 02, 2024	125.14	127.06	124.11	124.57	4,046,782	-1.22(-0.97%)
Aug 01, 2024	126.82	127.25	123.76	125.79	5,593,700	-1.07(-0.85%)
Jul 31, 2024	125.95	127.91	124.66	126.87	6,926,272	+0.80(+0.63%)
Jul 30, 2024	125.17	127.00	123.44	126.07	6,778,982	+1.58(+1.27%)
Jul 29, 2024	127.31	127.96	123.46	124.49	10,873,880	-1.99(-1.57%)
Jul 26, 2024	112.08	127.34	112.08	126.48	32,925,656	+23.64(+22.99%)
Jul 25, 2024	102.17	104.23	101.22	102.84	4,621,247	+0.14(+0.14%)
Jul 24, 2024	104.00	104.54	102.53	102.70	3,270,515	-1.47(-1.41%)
Jul 23, 2024	104.44	104.71	103.61	104.17	2,184,313	-0.24(-0.23%)
Jul 22, 2024	103.50	104.48	101.85	104.41	2,710,560	+1.04(+1.01%)
Jul 19, 2024	104.19	104.19	102.58	103.36	2,900,451	-0.10(-0.10%)
Jul 18, 2024	103.66	104.95	102.89	103.46	3,040,303	-0.62(-0.59%)
Jul 17, 2024	102.31	104.24	102.14	104.08	3,587,068	+1.32(+1.29%)
Jul 16, 2024	100.33	103.13	100.33	102.76	3,628,551	+0.59(+0.57%)
Jul 15, 2024	104.34	104.44	102.02	102.17	3,334,561	-1.31(-1.27%)
Jul 12, 2024	103.23	104.73	103.13	103.48	3,399,419	+0.81(+0.78%)
Jul 11, 2024	101.83	103.71	101.25	102.68	4,608,865	+1.55(+1.53%)
Jul 10, 2024	99.27	101.28	97.73	101.12	4,543,854	+1.97(+1.99%)
Jul 09, 2024	100.31	100.92	98.94	99.16	2,824,583	-1.40(-1.39%)
Jul 08, 2024	100.97	102.19	100.08	100.56	2,351,142	-0.22(-0.22%)
Jul 05, 2024	100.86	101.11	100.10	100.78	3,076,072	-0.30(-0.29%)
Jul 03, 2024	100.75	101.60	100.14	101.08	1,237,411	+0.00(+0.00%)
Jul 02, 2024	100.02	101.38	99.92	101.08	2,303,479	+1.00(+1.00%)
Jul 01, 2024	102.31	102.89	99.67	100.07	2,720,181	-1.57(-1.55%)
Jun 28, 2024	102.46	103.41	101.11	101.64	6,229,873	-0.98(-0.95%)
Jun 27, 2024	101.41	103.48	101.09	102.62	4,361,397	+1.71(+1.70%)
Jun 26, 2024	101.08	101.25	100.03	100.91	2,368,631	-0.60(-0.59%)
Jun 25, 2024	102.33	102.63	100.75	101.50	5,191,309	-0.94(-0.91%)
Jun 24, 2024	101.63	102.94	101.14	102.44	2,963,571	+0.60(+0.59%)
Jun 21, 2024	101.38	101.89	100.40	101.84	7,921,888	+0.73(+0.72%)
Jun 20, 2024	99.72	101.79	99.65	101.11	3,495,492	+0.88(+0.88%)
Jun 18, 2024	99.53	100.92	99.52	100.23	3,464,745	+0.24(+0.24%)
Jun 17, 2024	99.44	100.90	99.38	99.99	3,508,410	-0.37(-0.37%)
Jun 14, 2024	99.96	100.88	98.77	100.36	2,699,620	-0.64(-0.63%)
Jun 13, 2024	101.47	102.25	100.20	101.00	5,061,557	+0.33(+0.33%)
Jun 12, 2024	102.07	103.12	100.22	100.67	3,724,689	-0.11(-0.11%)
Jun 11, 2024	99.56	100.93	98.69	100.78	2,846,892	+0.66(+0.66%)
Jun 10, 2024	99.89	101.29	99.74	100.12	3,526,435	-0.20(-0.20%)
Jun 07, 2024	98.98	101.41	97.87	100.32	5,667,064	+2.63(+2.69%)
Jun 06, 2024	98.27	99.02	97.63	97.69	2,523,316	-0.84(-0.85%)
Jun 05, 2024	98.29	99.12	97.35	98.53	3,132,110	+0.45(+0.46%)
Jun 04, 2024	98.47	98.87	97.16	98.08	5,014,939	-1.14(-1.15%)
Jun 03, 2024	99.83	100.25	98.44	99.23	4,532,414	-0.38(-0.38%)
May 31, 2024	97.53	99.71	96.90	99.60	21,873,152	+1.93(+1.98%)
May 30, 2024	97.17	97.68	96.37	97.67	4,544,809	+0.64(+0.66%)
May 29, 2024	97.28	97.38	96.24	97.04	4,851,948	-1.11(-1.13%)
May 28, 2024	99.03	99.57	97.30	98.15	4,385,154	-0.98(-0.99%)
May 24, 2024	99.27	99.98	98.81	99.14	2,616,256	+0.16(+0.16%)
May 23, 2024	99.88	99.98	98.38	98.98	3,866,090	-1.27(-1.27%)
May 22, 2024	101.39	101.85	99.72	100.25	3,854,879	-1.63(-1.60%)
May 21, 2024	103.61	103.76	101.39	101.88	4,659,864	-2.05(-1.97%)
May 20, 2024	103.93	104.74	103.35	103.92	4,011,586	-0.05(-0.05%)
May 17, 2024	103.92	104.43	103.40	103.97	5,463,288	+0.39(+0.38%)
May 16, 2024	100.48	103.93	100.35	103.58	8,487,760	+3.58(+3.57%)
May 15, 2024	98.97	100.43	98.93	100.00	4,255,093	+1.15(+1.16%)
May 14, 2024	98.71	99.96	98.58	98.86	3,009,145	+0.44(+0.45%)
May 13, 2024	97.79	100.50	97.79	98.41	5,647,711	+0.69(+0.71%)
May 10, 2024	97.35	98.44	96.97	97.72	4,209,377	+1.58(+1.64%)
May 09, 2024	94.92	96.18	94.73	96.14	2,615,879	+0.97(+1.02%)
May 08, 2024	94.22	95.26	93.85	95.17	3,533,014	+0.80(+0.85%)
May 07, 2024	95.41	95.99	94.35	94.37	4,463,501	-1.04(-1.09%)
May 06, 2024	95.90	96.56	95.36	95.41	4,382,615	-0.55(-0.58%)
May 03, 2024	96.39	96.99	95.66	95.96	4,878,341	+0.34(+0.35%)
May 02, 2024	96.76	97.20	95.47	95.63	6,393,798	-1.61(-1.66%)
May 01, 2024	96.90	98.48	96.09	97.24	11,199,837	+1.91(+2.00%)
Apr 30, 2024	94.56	96.64	92.63	95.33	16,938,022	+4.30(+4.72%)
Apr 29, 2024	90.44	91.49	90.44	91.03	5,016,580	+0.33(+0.36%)
Apr 26, 2024	90.38	91.06	89.97	90.71	4,576,842	+0.41(+0.46%)
Apr 25, 2024	90.47	90.88	89.54	90.29	2,991,046	-0.60(-0.66%)
Apr 24, 2024	91.46	92.09	90.30	90.90	3,859,599	-0.97(-1.05%)
Apr 23, 2024	91.84	92.89	91.65	91.86	3,776,272	+0.38(+0.41%)
Apr 22, 2024	91.41	91.57	90.58	91.49	3,029,788	+0.35(+0.38%)
Apr 19, 2024	90.12	91.27	89.99	91.14	3,632,924	+0.78(+0.86%)
Apr 18, 2024	90.28	91.30	89.76	90.36	3,106,609	+0.51(+0.57%)
Apr 17, 2024	90.61	90.95	89.23	89.85	3,463,847	-0.09(-0.10%)
Apr 16, 2024	89.83	90.21	89.07	89.94	3,074,552	-0.25(-0.27%)
Apr 15, 2024	90.86	91.64	89.64	90.18	3,720,384	-0.01(-0.01%)
Apr 12, 2024	91.63	91.68	90.03	90.19	3,635,285	-1.85(-2.01%)
Apr 11, 2024	91.71	92.42	91.35	92.04	3,030,676	+0.54(+0.59%)
Apr 10, 2024	90.66	91.58	89.46	91.50	3,537,679	+0.02(+0.02%)
Apr 09, 2024	90.97	92.06	90.88	91.48	4,289,284	+0.67(+0.74%)
Apr 08, 2024	90.09	91.75	90.09	90.81	3,752,343	+0.89(+0.99%)
Apr 05, 2024	89.32	90.30	88.45	89.92	3,557,489	+0.48(+0.54%)
Apr 04, 2024	93.34	94.50	89.13	89.43	5,936,497	-2.62(-2.84%)
Apr 03, 2024	92.20	93.54	91.37	92.05	6,134,556	+0.35(+0.38%)
Apr 02, 2024	91.96	93.27	90.78	91.71	9,021,133	-1.17(-1.26%)
Apr 01, 2024	89.94	93.19	87.15	92.87	13,162,082	+5.27(+6.01%)
Mar 28, 2024	86.40	87.76	87.70	87.60	5,310,694	+1.22(+1.42%)
Mar 27, 2024	85.07	86.53	85.06	86.38	4,698,482	+1.62(+1.91%)
Mar 26, 2024	85.94	86.45	84.57	84.76	7,369,772	-1.83(-2.11%)
Mar 25, 2024	87.46	88.21	86.54	86.59	6,762,511	-1.60(-1.82%)
Mar 22, 2024	88.87	89.30	88.17	88.19	5,387,146	-0.90(-1.01%)
Mar 21, 2024	89.36	90.18	89.02	89.09	7,982,649	-0.20(-0.22%)
Mar 20, 2024	86.71	90.11	86.26	89.29	8,493,713	+2.30(+2.65%)
Mar 19, 2024	87.37	88.37	86.35	86.98	7,073,996	+0.43(+0.50%)
Mar 18, 2024	86.33	87.78	86.24	86.55	6,704,311	-0.17(-0.19%)
Mar 15, 2024	85.07	89.03	84.89	86.72	32,518,058	+1.55(+1.82%)
Mar 14, 2024	85.37	86.34	84.44	85.17	8,386,360	-0.78(-0.91%)
Mar 13, 2024	82.36	85.97	81.93	85.95	13,094,175	+4.42(+5.42%)
Mar 12, 2024	82.76	83.29	80.24	81.53	16,941,252	+3.86(+4.97%)
Mar 11, 2024	77.62	78.01	77.19	77.68	4,258,218	+0.12(+0.16%)
Mar 08, 2024	77.21	78.25	76.96	77.55	4,986,819	+1.06(+1.38%)
Mar 07, 2024	76.85	77.06	76.07	76.50	3,797,127	+0.08(+0.11%)
Mar 06, 2024	77.21	77.38	75.93	76.41	3,633,831	-0.14(-0.18%)
Mar 05, 2024	75.71	77.13	75.67	76.55	5,315,570	+1.03(+1.37%)
Mar 04, 2024	75.24	75.86	74.72	75.52	6,758,031	-0.35(-0.46%)
Mar 01, 2024	76.02	76.02	75.07	75.87	4,114,379	-0.21(-0.28%)
Feb 29, 2024	75.98	76.22	75.45	76.08	6,244,960	+0.55(+0.72%)
Feb 28, 2024	75.98	76.50	75.50	75.54	3,584,453	-0.69(-0.91%)
Feb 27, 2024	75.98	76.27	75.55	76.23	2,771,220	+0.40(+0.52%)
Feb 26, 2024	76.13	76.40	75.52	75.83	3,962,586	-0.63(-0.82%)
Feb 23, 2024	76.31	76.76	75.91	76.46	3,821,144	+0.29(+0.38%)
Feb 22, 2024	75.62	76.33	75.27	76.17	5,146,722	+0.43(+0.57%)
Feb 21, 2024	75.68	75.96	75.14	75.74	4,112,104	-0.09(-0.12%)
Feb 20, 2024	75.24	76.39	74.76	75.83	5,238,102	+0.47(+0.62%)
Feb 16, 2024	75.87	76.02	75.33	75.36	5,411,728	-0.93(-1.22%)
Feb 15, 2024	75.57	76.45	75.25	76.30	4,613,995	+1.01(+1.34%)
Feb 14, 2024	75.76	75.95	75.08	75.29	6,167,088	-0.20(-0.26%)
Feb 13, 2024	76.00	76.57	74.45	75.48	5,639,451	-1.60(-2.08%)
Feb 12, 2024	75.86	77.44	75.80	77.09	5,020,195	+1.41(+1.86%)
Feb 09, 2024	75.92	76.00	75.26	75.68	4,504,195	-0.24(-0.32%)
Feb 08, 2024	76.70	76.88	75.52	75.92	4,864,478	-0.52(-0.68%)
Feb 07, 2024	77.06	77.15	76.17	76.44	4,639,664	+0.07(+0.09%)
Feb 06, 2024	75.55	76.45	75.27	76.38	4,570,698	+0.84(+1.11%)
Feb 05, 2024	76.78	76.78	75.42	75.54	5,491,485	-1.74(-2.26%)
Feb 02, 2024	77.62	77.71	76.81	77.28	4,557,525	-0.85(-1.08%)
Feb 01, 2024	76.89	78.22	76.53	78.13	4,044,332	+1.27(+1.65%)
Jan 31, 2024	78.15	78.15	76.70	76.86	8,476,835	-1.14(-1.46%)
Jan 30, 2024	78.34	78.62	77.21	78.00	3,927,239	-0.51(-0.65%)
Jan 29, 2024	78.20	78.93	77.75	78.51	4,661,362	+0.32(+0.41%)
Jan 26, 2024	78.38	78.94	78.03	78.20	4,566,771	+0.01(+0.01%)
Jan 25, 2024	76.39	78.43	76.26	78.19	7,509,719	+2.23(+2.94%)
Jan 24, 2024	78.72	79.05	75.54	75.95	11,481,059	-2.33(-2.98%)
Jan 23, 2024	82.16	82.16	76.66	78.28	33,452,534	-9.71(-11.04%)
Jan 22, 2024	88.39	89.12	87.49	88.00	6,016,987	+0.21(+0.24%)
Jan 19, 2024	86.95	88.27	85.62	87.78	4,013,531	+1.08(+1.24%)
Jan 18, 2024	86.62	86.95	85.81	86.71	3,060,083	+0.29(+0.34%)
Jan 17, 2024	87.04	87.70	85.97	86.41	3,240,271	-1.27(-1.45%)
Jan 16, 2024	87.71	88.04	86.90	87.69	3,727,365	-0.39(-0.44%)
Jan 12, 2024	89.14	89.74	87.89	88.08	3,582,707	-0.65(-0.73%)
Jan 11, 2024	88.22	88.79	87.34	88.73	3,296,411	+0.51(+0.57%)
Jan 10, 2024	88.81	88.89	87.85	88.22	2,454,502	-0.65(-0.73%)
Jan 09, 2024	88.14	89.04	87.45	88.87	3,016,950	+0.20(+0.22%)
Jan 08, 2024	88.19	88.76	87.64	88.68	2,601,535	+0.22(+0.25%)
Jan 05, 2024	87.96	89.19	87.61	88.46	2,044,343	+0.34(+0.39%)
Jan 04, 2024	88.04	89.07	87.74	88.12	3,407,276	+0.31(+0.35%)
Jan 03, 2024	88.98	89.17	87.00	87.81	3,639,173	-1.80(-2.01%)

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.

3M Co (NY: MMM )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

3M Co (NY: MMM )

Historical Prices

Sections

Services

Follow Us