Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	90.40	90.73	89.78	90.04	3,165,788	+0.35(+0.39%)
Sep 28, 2023	89.49	90.25	88.87	89.69	4,245,840	-0.19(-0.21%)
Sep 27, 2023	90.53	90.76	89.53	89.88	3,189,730	-0.40(-0.45%)
Sep 26, 2023	90.75	91.47	90.04	90.29	3,616,397	-0.88(-0.96%)
Sep 25, 2023	92.88	91.43	90.85	91.16	4,620,525	-2.16(-2.32%)
Sep 22, 2023	93.86	94.06	92.90	93.33	3,627,988	-0.43(-0.46%)
Sep 21, 2023	94.78	95.42	93.67	93.76	3,697,503	-1.44(-1.52%)
Sep 20, 2023	96.22	97.03	95.19	95.20	2,555,029	-1.19(-1.24%)
Sep 19, 2023	97.15	97.38	96.05	96.40	2,775,740	-0.78(-0.80%)
Sep 18, 2023	97.19	98.00	96.28	97.17	4,469,524	-0.02(-0.02%)
Sep 15, 2023	97.99	98.49	96.80	97.19	6,241,124	-1.21(-1.23%)
Sep 14, 2023	97.71	99.61	97.34	98.41	4,350,347	+1.22(+1.26%)
Sep 13, 2023	103.04	103.35	96.66	97.18	7,874,599	-5.88(-5.70%)
Sep 12, 2023	103.44	104.64	102.97	103.06	3,323,785	-0.70(-0.68%)
Sep 11, 2023	102.91	104.08	102.70	103.76	2,954,394	+1.59(+1.55%)
Sep 08, 2023	102.01	102.32	101.39	102.18	2,885,073	+0.28(+0.27%)
Sep 07, 2023	102.12	102.70	100.94	101.90	3,022,450	-0.40(-0.39%)
Sep 06, 2023	102.44	102.72	101.31	102.30	2,790,986	-0.46(-0.45%)
Sep 05, 2023	102.71	104.11	102.31	102.76	5,057,695	-0.10(-0.09%)
Sep 01, 2023	103.19	104.16	102.05	102.86	3,785,508	+0.27(+0.26%)
Aug 31, 2023	101.89	104.19	101.45	102.59	6,764,850	+2.14(+2.13%)
Aug 30, 2023	101.45	101.80	99.64	100.45	3,404,056	-1.08(-1.06%)
Aug 29, 2023	100.97	102.76	100.87	101.53	5,450,795	+1.39(+1.39%)
Aug 28, 2023	101.28	101.61	98.67	100.14	7,941,052	+4.97(+5.23%)
Aug 25, 2023	95.19	95.61	94.27	95.16	2,275,679	+0.43(+0.46%)
Aug 24, 2023	95.47	96.82	94.72	94.73	1,975,100	-1.11(-1.15%)
Aug 23, 2023	94.97	96.35	93.96	95.84	3,394,781	+1.10(+1.16%)
Aug 22, 2023	95.86	95.90	94.36	94.74	2,693,546	-0.65(-0.69%)
Aug 21, 2023	96.17	96.27	94.76	95.40	2,394,622	-0.79(-0.82%)
Aug 18, 2023	96.16	96.65	95.77	96.18	2,739,173	-0.28(-0.29%)
Aug 17, 2023	95.92	97.33	95.80	96.46	3,590,727	+0.96(+1.00%)
Aug 16, 2023	95.49	96.40	95.19	95.51	3,010,920	-0.33(-0.35%)
Aug 15, 2023	97.17	97.49	95.63	95.84	3,529,210	-2.16(-2.20%)
Aug 14, 2023	98.70	98.84	97.51	98.00	3,231,392	-1.07(-1.08%)
Aug 11, 2023	98.39	99.30	98.01	99.07	1,718,805	+0.62(+0.63%)
Aug 10, 2023	98.61	100.30	97.95	98.45	2,324,083	+0.18(+0.18%)
Aug 09, 2023	98.45	99.20	97.99	98.27	2,262,301	-0.39(-0.39%)
Aug 08, 2023	98.84	98.93	97.17	98.66	3,073,309	-1.05(-1.05%)
Aug 07, 2023	100.44	100.97	99.39	99.71	2,648,128	-0.27(-0.27%)
Aug 04, 2023	101.92	102.32	99.56	99.98	3,077,533	-1.59(-1.57%)
Aug 03, 2023	102.81	103.13	101.32	101.57	2,978,284	-1.63(-1.58%)
Aug 02, 2023	103.76	104.14	102.49	103.20	3,364,219	-1.56(-1.49%)
Aug 01, 2023	105.65	106.05	104.55	104.76	3,014,041	-0.89(-0.84%)
Jul 31, 2023	106.01	106.38	105.05	105.65	7,643,612	-0.36(-0.34%)
Jul 28, 2023	106.00	106.52	105.22	106.01	3,071,811	+0.65(+0.62%)
Jul 27, 2023	104.66	107.21	104.66	105.36	5,923,483	-1.37(-1.29%)
Jul 26, 2023	104.08	107.14	104.08	106.73	5,900,294	+2.66(+2.56%)
Jul 25, 2023	101.91	105.04	101.40	104.07	9,262,708	+5.27(+5.33%)
Jul 24, 2023	99.05	100.07	98.53	98.80	3,514,408	-0.06(-0.06%)
Jul 21, 2023	98.71	99.06	97.81	98.86	2,640,474	+0.04(+0.04%)
Jul 20, 2023	97.76	99.24	97.14	98.82	3,023,918	+0.77(+0.78%)
Jul 19, 2023	97.46	98.32	97.22	98.05	2,203,752	+0.45(+0.46%)
Jul 18, 2023	96.29	98.11	96.04	97.61	2,628,406	+1.24(+1.29%)
Jul 17, 2023	96.56	96.77	95.52	96.37	2,429,843	-0.57(-0.59%)
Jul 14, 2023	97.36	97.46	96.23	96.94	2,338,356	-0.53(-0.54%)
Jul 13, 2023	96.37	97.52	96.18	97.47	2,629,507	+1.22(+1.27%)
Jul 12, 2023	98.05	98.80	96.20	96.24	3,833,501	-0.33(-0.34%)
Jul 11, 2023	93.56	96.68	93.22	96.58	6,598,811	+4.48(+4.87%)
Jul 10, 2023	92.03	93.35	91.80	92.09	3,975,853	-0.09(-0.10%)
Jul 07, 2023	91.15	93.80	91.13	92.19	4,209,055	+0.93(+1.02%)
Jul 06, 2023	92.86	92.94	90.56	91.26	5,416,833	-2.20(-2.35%)
Jul 05, 2023	95.51	96.06	93.40	93.46	4,162,937	-2.38(-2.48%)
Jul 03, 2023	94.95	96.12	94.68	95.84	1,687,966	+1.00(+1.05%)
Jun 30, 2023	94.77	95.14	94.00	94.84	5,368,467	+0.81(+0.86%)
Jun 29, 2023	92.96	94.25	92.79	94.04	3,689,084	+0.63(+0.68%)
Jun 28, 2023	93.11	94.07	92.64	93.40	4,003,380	+0.29(+0.32%)
Jun 27, 2023	94.68	94.97	92.93	93.11	5,726,707	-2.04(-2.14%)
Jun 26, 2023	94.76	95.60	94.25	95.15	3,856,072	-0.29(-0.31%)
Jun 23, 2023	97.88	98.07	94.26	95.44	8,244,495	+0.27(+0.29%)
Jun 22, 2023	95.98	96.00	94.42	95.16	2,729,715	-0.99(-1.02%)
Jun 21, 2023	96.34	96.93	95.52	96.15	2,656,765	-0.79(-0.81%)
Jun 20, 2023	97.39	97.53	95.78	96.94	2,898,851	-2.12(-2.14%)
Jun 16, 2023	98.78	99.39	97.76	99.06	6,540,361	+0.69(+0.70%)
Jun 15, 2023	96.56	98.63	96.29	98.37	2,977,839	+2.81(+2.95%)
May 08, 2023	96.69	97.03	94.91	95.55	2,242,750	-0.94(-0.98%)
May 05, 2023	95.98	96.62	95.28	96.50	2,081,841	+1.41(+1.48%)
May 04, 2023	95.75	96.15	94.08	95.09	3,173,034	-0.92(-0.96%)
May 03, 2023	96.64	97.66	95.86	96.01	2,201,994	-0.14(-0.15%)
May 02, 2023	98.51	98.69	95.85	96.15	3,225,773	-2.68(-2.71%)
May 01, 2023	99.29	99.75	98.56	98.83	2,452,042	-0.35(-0.35%)
Apr 28, 2023	98.33	99.35	98.18	99.18	4,267,874	+0.83(+0.84%)
Apr 27, 2023	96.24	98.40	96.24	98.34	2,562,682	+2.25(+2.34%)
Apr 26, 2023	97.10	98.22	95.95	96.09	3,442,028	-1.35(-1.39%)
Apr 25, 2023	98.67	100.18	97.25	97.45	5,431,385	-0.64(-0.66%)
Apr 24, 2023	98.08	98.33	97.44	98.09	3,786,685	+0.54(+0.56%)
Apr 21, 2023	98.02	98.15	97.16	97.55	6,845,792	-0.23(-0.24%)
Apr 20, 2023	98.47	98.59	97.20	97.78	3,956,826	-1.26(-1.27%)
Apr 19, 2023	98.69	99.29	98.47	99.05	2,054,028	-0.18(-0.18%)
Apr 18, 2023	100.12	100.18	98.85	99.22	2,047,743	-0.48(-0.48%)
Apr 17, 2023	99.12	100.00	98.91	99.70	2,606,863	+0.94(+0.95%)
Apr 14, 2023	98.97	100.01	98.05	98.76	2,992,021	-0.35(-0.36%)
Apr 13, 2023	97.89	99.38	97.19	99.11	3,679,165	+1.66(+1.71%)
Apr 12, 2023	98.04	98.18	96.81	97.45	2,918,181	-0.18(-0.18%)
Apr 11, 2023	96.76	97.83	96.46	97.63	3,161,432	+1.68(+1.75%)
Apr 10, 2023	94.86	96.29	94.35	95.95	3,084,516	+1.12(+1.18%)
Apr 06, 2023	95.56	95.98	94.79	94.82	2,591,072	-0.68(-0.71%)
Apr 05, 2023	95.57	95.95	94.94	95.51	2,840,522	+0.04(+0.04%)
Apr 04, 2023	97.94	97.94	95.30	95.47	3,719,870	-2.17(-2.22%)
Apr 03, 2023	98.18	98.82	97.27	97.64	4,301,980	-0.50(-0.51%)
Mar 31, 2023	96.64	98.21	96.18	98.14	3,868,008	+2.18(+2.27%)
Mar 30, 2023	96.87	97.03	95.73	95.96	2,516,459	-0.38(-0.40%)
Mar 29, 2023	95.99	96.39	95.14	96.35	3,449,995	+1.35(+1.43%)
Mar 28, 2023	94.85	96.01	94.59	94.99	2,637,660	+0.23(+0.25%)
Mar 27, 2023	95.44	95.50	93.93	94.76	2,996,190	+0.33(+0.35%)
Mar 24, 2023	93.71	94.62	93.52	94.43	3,806,423	+0.13(+0.14%)
Mar 23, 2023	94.92	96.10	94.08	94.30	3,401,392	-0.50(-0.53%)
Mar 22, 2023	97.40	97.62	94.77	94.81	3,002,218	-2.57(-2.64%)
Mar 21, 2023	98.26	98.48	96.51	97.37	2,809,783	-0.02(-0.02%)
Mar 20, 2023	96.55	97.52	96.37	97.39	2,915,441	+1.20(+1.25%)
Mar 17, 2023	97.43	97.53	95.21	96.19	12,194,499	-1.11(-1.14%)
Mar 16, 2023	95.03	97.50	94.75	97.30	3,901,501	+1.34(+1.39%)
Mar 15, 2023	94.60	96.00	93.62	95.96	5,237,890	+0.00(+0.00%)
Mar 14, 2023	97.65	98.20	94.65	95.96	5,109,976	-0.67(-0.70%)
Mar 13, 2023	96.79	97.74	95.92	96.64	4,509,339	-0.52(-0.54%)
Mar 10, 2023	98.54	99.90	96.86	97.16	3,956,223	-1.36(-1.38%)
Mar 09, 2023	100.52	101.36	98.43	98.52	3,707,472	-1.53(-1.53%)
Mar 08, 2023	100.31	100.62	99.14	100.05	3,677,578	+0.06(+0.06%)
Mar 07, 2023	102.70	102.71	99.94	99.99	3,609,596	-2.65(-2.58%)
Mar 06, 2023	104.01	104.22	102.41	102.64	3,020,793	-1.24(-1.20%)
Mar 03, 2023	103.43	104.56	102.34	103.88	3,256,792	+1.27(+1.24%)
Mar 02, 2023	102.47	102.93	100.57	102.61	8,165,082	-0.29(-0.28%)
Mar 01, 2023	103.68	104.88	102.46	102.90	5,259,510	+2.31(+2.29%)
Feb 28, 2023	100.95	101.70	100.14	100.59	3,619,162	-0.50(-0.49%)
Feb 27, 2023	101.64	103.35	101.02	101.09	3,806,987	+0.44(+0.44%)
Feb 24, 2023	100.94	101.34	99.68	100.65	3,066,295	-1.04(-1.02%)
Feb 23, 2023	102.42	102.98	100.85	101.69	3,151,345	-0.03(-0.03%)
Feb 22, 2023	102.27	103.06	101.31	101.72	2,842,057	-0.29(-0.28%)
Feb 21, 2023	104.57	104.95	101.94	102.00	4,164,391	-3.49(-3.31%)
Feb 17, 2023	104.53	105.54	103.34	105.50	3,028,804	+0.92(+0.88%)
Feb 16, 2023	105.04	105.82	103.42	104.57	2,885,133	-1.20(-1.14%)
Feb 15, 2023	104.73	105.81	104.31	105.78	2,742,650	+0.53(+0.51%)
Feb 14, 2023	105.78	106.03	104.08	105.24	2,671,533	-0.99(-0.93%)
Feb 13, 2023	105.39	106.54	104.86	106.23	2,438,470	+1.29(+1.23%)
Feb 10, 2023	104.34	105.25	103.85	104.94	2,468,310	+0.88(+0.84%)
Feb 09, 2023	107.29	107.62	103.62	104.06	3,906,975	-2.14(-2.01%)
Feb 08, 2023	107.05	107.53	105.98	106.20	2,725,185	-1.52(-1.41%)
Feb 07, 2023	106.73	108.01	105.76	107.72	2,367,984	+0.37(+0.34%)
Feb 06, 2023	107.62	108.05	106.78	107.35	2,699,250	-0.91(-0.84%)
Feb 03, 2023	109.59	109.87	107.62	108.27	2,910,976	-2.58(-2.33%)
Feb 02, 2023	106.97	111.36	106.44	110.84	5,335,207	+4.08(+3.82%)
Feb 01, 2023	105.56	107.57	104.73	106.76	3,364,197	+0.72(+0.68%)
Jan 31, 2023	104.27	106.04	103.56	106.04	5,502,603	+2.30(+2.22%)
Jan 30, 2023	105.48	106.89	103.72	103.74	6,405,513	-2.46(-2.32%)
Jan 27, 2023	104.80	106.69	104.55	106.20	4,465,062	+1.57(+1.50%)
Jan 26, 2023	104.60	105.14	102.98	104.63	5,017,920	+0.57(+0.55%)
Jan 25, 2023	105.51	107.11	103.90	104.06	6,500,705	-1.91(-1.80%)
Jan 24, 2023	106.93	112.42	94.53	105.97	11,143,690	-7.02(-6.21%)
Jan 23, 2023	111.14	114.17	110.96	112.99	3,700,542	+1.81(+1.63%)
Jan 20, 2023	109.24	111.23	107.59	111.18	4,746,184	+2.05(+1.87%)
Jan 19, 2023	112.42	112.68	109.03	109.13	5,403,524	-3.98(-3.52%)
Jan 18, 2023	116.89	117.20	112.66	113.11	4,620,392	-3.55(-3.04%)
Jan 17, 2023	119.57	119.70	116.47	116.66	3,809,405	-2.68(-2.25%)
Jan 13, 2023	118.34	119.43	118.13	119.34	1,837,644	+0.15(+0.12%)
Jan 12, 2023	119.42	119.62	117.76	119.19	1,995,947	+0.21(+0.18%)
Jan 11, 2023	118.81	119.05	117.60	118.98	2,185,458	+0.91(+0.77%)
Jan 10, 2023	117.09	118.12	116.75	118.07	1,788,568	+1.23(+1.06%)
Jan 09, 2023	117.03	119.30	116.21	116.83	3,115,545	+0.06(+0.06%)
Jan 06, 2023	114.87	117.15	114.03	116.77	2,623,102	+3.46(+3.06%)
Jan 05, 2023	114.46	114.46	112.84	113.31	2,828,652	-2.02(-1.75%)
Jan 04, 2023	113.67	115.45	113.08	115.32	3,005,681	+2.47(+2.19%)
Jan 03, 2023	111.98	113.01	110.92	112.85	2,835,064	+2.35(+2.13%)
Dec 30, 2022	110.25	110.61	109.20	110.50	2,274,612	-0.60(-0.54%)
Dec 29, 2022	109.54	111.37	109.20	111.10	2,236,448	+2.10(+1.93%)
Dec 28, 2022	110.90	111.50	108.97	109.00	2,127,297	-1.78(-1.61%)
Dec 27, 2022	110.71	111.34	109.80	110.78	2,089,423	+0.07(+0.07%)
Dec 23, 2022	111.31	111.50	108.55	110.71	2,831,737	-1.34(-1.19%)
Dec 22, 2022	112.62	112.88	109.84	112.04	2,374,876	-1.72(-1.51%)
Dec 21, 2022	112.26	114.12	111.97	113.77	2,797,488	+2.44(+2.19%)
Dec 20, 2022	112.41	112.72	111.22	111.32	3,148,776	-1.22(-1.08%)
Dec 19, 2022	111.80	114.05	111.65	112.54	2,648,054	+0.41(+0.36%)
Dec 16, 2022	111.78	112.24	110.59	112.14	8,247,441	-0.64(-0.56%)
Dec 15, 2022	114.99	115.26	112.19	112.77	3,620,852	-3.42(-2.94%)
Dec 14, 2022	116.57	118.38	115.03	116.19	3,359,396	-1.11(-0.94%)
Dec 13, 2022	119.29	119.81	116.54	117.30	3,534,098	+0.41(+0.35%)
Dec 12, 2022	116.18	116.93	114.45	116.89	4,208,200	+1.00(+0.87%)
Dec 09, 2022	116.83	117.52	115.80	115.89	2,533,989	-0.22(-0.19%)
Dec 08, 2022	117.03	119.28	115.60	116.11	4,107,823	-0.32(-0.28%)
Dec 07, 2022	114.57	117.31	114.36	116.43	2,931,716	+1.63(+1.42%)
Dec 06, 2022	115.32	115.86	113.63	114.80	2,082,467	-0.05(-0.04%)
Dec 05, 2022	115.25	115.61	114.51	114.84	2,325,441	-2.18(-1.86%)
Dec 02, 2022	114.96	117.26	114.48	117.02	1,977,115	+0.92(+0.79%)
Dec 01, 2022	117.31	118.75	115.47	116.10	2,863,611	+0.02(+0.02%)
Nov 30, 2022	116.02	116.34	111.83	116.08	6,325,413	-0.15(-0.13%)
Nov 29, 2022	114.34	116.42	114.27	116.23	2,021,862	+1.37(+1.20%)
Nov 28, 2022	118.05	118.48	114.37	114.85	3,009,832	-4.05(-3.41%)
Nov 25, 2022	118.76	119.63	118.43	118.91	957,577	+0.96(+0.81%)
Nov 23, 2022	118.49	118.98	117.25	117.95	2,550,135	-0.55(-0.47%)
Nov 22, 2022	118.09	118.57	117.32	118.50	1,906,855	+0.89(+0.76%)
Nov 21, 2022	116.70	117.84	116.32	117.61	2,336,994	+0.80(+0.69%)
Nov 18, 2022	117.95	118.26	116.02	116.81	3,447,105	-0.36(-0.31%)
Nov 17, 2022	116.25	117.23	114.88	117.17	2,440,896	-0.09(-0.08%)
Nov 16, 2022	119.73	119.72	116.96	117.26	3,521,175	-2.26(-1.89%)
Nov 15, 2022	120.70	121.58	118.20	119.52	2,760,778	+0.17(+0.14%)
Nov 14, 2022	120.73	121.97	119.26	119.34	2,871,401	-1.78(-1.47%)
Nov 11, 2022	118.03	121.58	117.63	121.12	3,765,116	+3.49(+2.97%)
Nov 10, 2022	116.28	117.73	115.56	117.63	3,467,750	+4.85(+4.30%)
Nov 09, 2022	114.12	114.47	112.69	112.79	1,955,743	-1.39(-1.21%)
Nov 08, 2022	114.18	115.35	112.98	114.17	2,002,343	+0.61(+0.54%)
Nov 07, 2022	113.52	113.99	112.30	113.56	2,101,712	-0.14(-0.13%)
Nov 04, 2022	113.36	114.19	112.18	113.71	2,547,992	+1.81(+1.62%)
Nov 03, 2022	111.10	113.20	110.32	111.89	2,203,414	-0.01(-0.01%)
Nov 02, 2022	113.89	115.50	111.71	111.90	2,812,557	-2.22(-1.95%)
Nov 01, 2022	115.46	115.77	113.47	114.12	2,340,580	-0.45(-0.39%)
Oct 31, 2022	114.85	115.17	114.18	114.57	4,749,970	-0.74(-0.64%)
Oct 28, 2022	112.01	115.37	111.58	115.31	4,185,932	+3.46(+3.09%)
Oct 27, 2022	112.48	113.35	111.14	111.85	4,080,452	+0.09(+0.08%)
Oct 26, 2022	108.92	112.30	108.92	111.76	5,082,292	+3.83(+3.54%)
Oct 25, 2022	103.39	108.02	103.06	107.93	5,505,579	+0.11(+0.10%)
Oct 24, 2022	107.05	108.52	106.74	107.82	3,726,310	+1.43(+1.34%)
Oct 21, 2022	103.06	106.51	102.97	106.39	3,669,759	+3.37(+3.27%)
Oct 20, 2022	103.81	105.34	102.82	103.02	3,450,482	-0.99(-0.95%)
Oct 19, 2022	104.83	105.36	103.14	104.02	2,831,237	-1.59(-1.51%)
Oct 18, 2022	105.42	106.02	104.24	105.61	2,815,236	+1.90(+1.83%)
Oct 17, 2022	105.03	105.39	103.19	103.71	3,297,754	+0.21(+0.20%)
Oct 14, 2022	104.07	104.89	102.79	103.50	3,798,818	-0.57(-0.55%)
Oct 13, 2022	97.91	104.59	97.52	104.07	5,240,007	+4.84(+4.87%)
Oct 12, 2022	98.89	99.92	98.59	99.23	3,020,517	+0.10(+0.10%)
Oct 11, 2022	98.82	100.60	98.32	99.13	3,178,632	+0.35(+0.35%)
Oct 10, 2022	98.85	99.39	97.63	98.79	2,835,039	+0.86(+0.87%)
Oct 07, 2022	100.53	100.88	97.53	97.93	4,717,165	-3.28(-3.24%)
Oct 06, 2022	104.15	104.69	100.38	101.21	4,751,910	-3.69(-3.52%)
Oct 05, 2022	104.14	105.75	103.31	104.90	2,810,763	-0.41(-0.39%)
Oct 04, 2022	104.51	105.64	104.46	105.31	3,076,250	+2.19(+2.12%)

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

Log In Using Your Account

3M Co (NY: MMM )

Historical Prices

Sections

Services