3M Co (NY: MMM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	101.93	102.40	100.25	100.79	3,834,209	-1.64(-1.60%)
May 21, 2024	104.17	104.32	101.94	102.43	4,634,878	-2.05(-1.97%)
May 20, 2024	104.49	105.31	103.91	104.48	3,990,076	-0.05(-0.05%)
May 17, 2024	104.48	104.99	103.96	104.53	5,433,994	+0.40(+0.38%)
May 16, 2024	101.02	104.49	100.89	104.14	8,442,249	+3.59(+3.58%)
May 15, 2024	99.50	100.97	99.46	100.54	4,232,278	+1.15(+1.16%)
May 14, 2024	99.24	100.50	99.11	99.39	2,993,010	+0.45(+0.45%)
May 13, 2024	98.32	101.04	98.32	98.94	5,617,428	+0.70(+0.71%)
May 10, 2024	97.87	98.97	97.49	98.25	4,186,807	+1.59(+1.64%)
May 09, 2024	95.43	96.70	95.24	96.66	2,601,853	+0.97(+1.02%)
May 08, 2024	94.73	95.77	94.35	95.69	3,514,068	+0.80(+0.85%)
May 07, 2024	95.92	96.51	94.86	94.88	4,439,568	-1.04(-1.09%)
May 06, 2024	96.42	97.08	95.87	95.92	4,359,115	-0.56(-0.58%)
May 03, 2024	96.91	97.51	96.17	96.48	4,852,183	+0.34(+0.35%)
May 02, 2024	97.28	97.72	95.98	96.14	6,359,515	-1.62(-1.66%)
May 01, 2024	97.42	99.01	96.61	97.76	11,139,784	+1.92(+2.00%)
Apr 30, 2024	95.07	97.17	93.13	95.84	16,847,202	+4.32(+4.72%)
Apr 29, 2024	90.93	91.98	90.93	91.52	4,989,682	+0.33(+0.36%)
Apr 26, 2024	90.87	91.55	90.45	91.20	4,552,301	+0.42(+0.46%)
Apr 25, 2024	90.96	91.37	90.02	90.78	2,975,008	-0.61(-0.66%)
Apr 24, 2024	91.95	92.59	90.79	91.39	3,838,904	-0.97(-1.05%)
Apr 23, 2024	92.34	93.39	92.14	92.36	3,756,024	+0.38(+0.41%)
Apr 22, 2024	91.90	92.07	91.07	91.98	3,013,543	+0.35(+0.38%)
Apr 19, 2024	90.61	91.76	90.47	91.63	3,613,444	+0.78(+0.86%)
Apr 18, 2024	90.77	91.79	90.24	90.85	3,089,952	+0.52(+0.57%)
Apr 17, 2024	91.10	91.44	89.71	90.33	3,445,274	-0.09(-0.10%)
Apr 16, 2024	90.31	90.70	89.55	90.42	3,058,067	-0.25(-0.27%)
Apr 15, 2024	91.35	92.14	90.12	90.67	3,700,435	-0.01(-0.01%)
Apr 12, 2024	92.12	92.17	90.52	90.68	3,615,793	-1.86(-2.01%)
Apr 11, 2024	92.20	92.91	91.84	92.54	3,014,426	+0.55(+0.59%)
Apr 10, 2024	91.15	92.07	89.95	91.99	3,518,710	+0.02(+0.02%)
Apr 09, 2024	91.46	92.56	91.37	91.97	4,266,285	+0.68(+0.74%)
Apr 08, 2024	90.57	92.25	90.57	91.30	3,732,224	+0.89(+0.99%)
Apr 05, 2024	89.81	90.79	88.92	90.40	3,538,414	+0.49(+0.54%)
Apr 04, 2024	93.84	95.01	89.61	89.92	5,904,665	-2.63(-2.84%)
Apr 03, 2024	92.70	94.05	91.86	92.55	6,101,663	+0.35(+0.38%)
Apr 02, 2024	92.46	93.77	91.27	92.20	8,972,757	-1.17(-1.25%)
Apr 01, 2024	90.42	93.69	87.62	93.37	13,091,508	-11.97(-11.36%)
Mar 28, 2024	103.89	105.53	105.46	105.34	4,416,571	+1.47(+1.41%)
Mar 27, 2024	102.29	104.04	102.28	103.87	3,907,432	+1.95(+1.91%)
Mar 26, 2024	103.34	103.95	101.69	101.92	6,128,977	-2.20(-2.11%)
Mar 25, 2024	105.17	106.07	104.06	104.12	5,623,955	-1.93(-1.82%)
Mar 22, 2024	106.86	107.37	106.01	106.04	4,480,151	-1.08(-1.01%)
Mar 21, 2024	107.45	108.44	107.05	107.13	6,638,668	-0.24(-0.22%)
Mar 20, 2024	104.27	108.35	103.72	107.36	7,063,687	+2.77(+2.65%)
Mar 19, 2024	105.06	106.26	103.83	104.59	5,882,998	+0.52(+0.50%)
Mar 18, 2024	103.81	105.56	103.70	104.08	5,575,555	-0.20(-0.19%)
Mar 15, 2024	102.29	107.06	102.07	104.28	27,043,226	+1.87(+1.82%)
Mar 14, 2024	102.65	103.82	101.53	102.41	6,974,409	-0.94(-0.91%)
Mar 13, 2024	99.03	103.37	98.52	103.35	10,889,603	+5.31(+5.42%)
Mar 12, 2024	99.51	100.15	96.48	98.04	14,088,976	+4.64(+4.97%)
Mar 11, 2024	93.33	93.80	92.81	93.40	3,541,293	+0.15(+0.16%)
Mar 08, 2024	92.85	94.09	92.54	93.25	4,147,224	+1.27(+1.38%)
Mar 07, 2024	92.41	92.66	91.47	91.98	3,157,832	+0.10(+0.11%)
Mar 06, 2024	92.85	93.04	91.30	91.88	3,022,029	-0.17(-0.18%)
Mar 05, 2024	91.04	92.75	90.99	92.05	4,420,626	+1.24(+1.37%)
Mar 04, 2024	90.47	91.22	89.85	90.81	5,620,230	-0.42(-0.46%)
Mar 01, 2024	91.41	91.41	90.26	91.23	3,421,671	-0.26(-0.28%)
Feb 29, 2024	91.37	91.65	90.73	91.48	5,193,541	+0.66(+0.72%)
Feb 28, 2024	91.37	91.99	90.78	90.83	2,980,964	-0.83(-0.91%)
Feb 27, 2024	91.37	91.71	90.85	91.66	2,304,649	+0.48(+0.52%)
Feb 26, 2024	91.54	91.86	90.81	91.19	3,295,434	-0.75(-0.82%)
Feb 23, 2024	91.75	92.30	91.28	91.94	3,177,806	+0.35(+0.38%)
Feb 22, 2024	90.93	91.78	90.51	91.59	4,280,205	+0.52(+0.57%)
Feb 21, 2024	91.00	91.34	90.35	91.08	3,419,779	-0.11(-0.12%)
Feb 20, 2024	90.47	91.85	89.95	91.19	4,356,200	+0.57(+0.62%)
Feb 16, 2024	91.23	91.42	90.58	90.62	4,500,594	-1.12(-1.22%)
Feb 15, 2024	90.87	91.92	90.48	91.74	3,837,169	+1.46(+1.62%)
Feb 14, 2024	90.85	91.08	90.04	90.28	5,142,740	-0.23(-0.26%)
Feb 13, 2024	91.14	91.82	89.28	90.52	4,702,743	-1.92(-2.08%)
Feb 12, 2024	90.97	92.86	90.90	92.44	4,186,345	+1.69(+1.86%)
Feb 09, 2024	91.04	91.14	90.25	90.75	3,756,052	-0.29(-0.32%)
Feb 08, 2024	91.97	92.20	90.57	91.04	4,056,492	-0.63(-0.68%)
Feb 07, 2024	92.41	92.52	91.34	91.67	3,869,030	+0.08(+0.09%)
Feb 06, 2024	90.60	91.68	90.26	91.59	3,811,509	+1.01(+1.11%)
Feb 05, 2024	92.07	92.07	90.44	90.59	4,579,354	-2.09(-2.26%)
Feb 02, 2024	93.08	93.19	92.11	92.68	3,800,524	-1.02(-1.08%)
Feb 01, 2024	92.21	93.80	91.77	93.69	3,372,572	+1.52(+1.65%)
Jan 31, 2024	93.72	93.72	91.98	92.17	7,068,840	-1.37(-1.46%)
Jan 30, 2024	93.95	94.27	92.59	93.54	3,274,928	-0.62(-0.65%)
Jan 29, 2024	93.78	94.65	93.23	94.15	3,887,113	+0.38(+0.41%)
Jan 26, 2024	94.00	94.66	93.58	93.77	3,808,235	+0.01(+0.01%)
Jan 25, 2024	91.61	94.05	91.45	93.76	6,262,362	+2.68(+2.94%)
Jan 24, 2024	94.41	94.80	90.59	91.08	9,574,065	-2.79(-2.98%)
Jan 23, 2024	98.53	98.53	91.93	93.88	27,896,098	-11.64(-11.03%)
Jan 22, 2024	105.99	106.88	104.92	105.52	5,017,571	+0.25(+0.24%)
Jan 19, 2024	104.27	105.85	102.67	105.27	3,346,887	+1.29(+1.24%)
Jan 18, 2024	103.87	104.27	102.91	103.98	2,551,806	+0.35(+0.34%)
Jan 17, 2024	104.38	105.17	103.09	103.63	2,702,065	-1.52(-1.45%)
Jan 16, 2024	105.18	105.57	104.21	105.15	3,108,253	-0.47(-0.44%)
Jan 12, 2024	106.89	107.61	105.39	105.62	2,987,623	-0.78(-0.73%)
Jan 11, 2024	105.80	106.48	104.73	106.40	2,748,880	+0.60(+0.57%)
Jan 10, 2024	106.50	106.60	105.35	105.80	2,046,811	-0.78(-0.73%)
Jan 09, 2024	105.70	106.77	104.87	106.58	2,515,837	+0.23(+0.22%)
Jan 08, 2024	105.76	106.44	105.10	106.34	2,169,422	+0.26(+0.25%)
Jan 05, 2024	105.48	106.96	105.06	106.08	1,704,779	+0.41(+0.39%)
Jan 04, 2024	105.58	106.81	105.22	105.67	2,841,331	+0.37(+0.35%)
Jan 03, 2024	106.70	106.93	104.33	105.30	3,034,709	-2.16(-2.01%)