MMM

3M Historical Data

MMM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 158.33 2.52 1.62% 155.99 158.42 155.00 2,168,345
Aug 06 2020 155.8102 0.46 0.3% 156.04 156.89 154.68 2,878,905
Aug 05 2020 155.35 3.66 2.41% 152.16 155.40 151.60 2,644,364
Aug 04 2020 151.69 1.68 1.12% 149.91 151.69 149.66 1,848,047
Aug 03 2020 150.01 -0.10 -0.07% 151.09 151.70 149.31 2,211,455
Jul 31 2020 150.11 -2.50 -1.64% 151.58 152.21 148.80 3,261,317
Jul 30 2020 152.61 -3.64 -2.33% 154.71 155.89 151.361 3,083,908
Jul 29 2020 156.25 0.89 0.57% 156.21 157.53 154.92 3,322,654
Jul 28 2020 155.36 -8.13 -4.97% 155.81 161.21 153.80 7,727,505
Jul 27 2020 163.49 3.33 2.08% 159.53 163.49 159.08 3,180,222
Jul 24 2020 160.16 0.66 0.41% 159.42 161.60 158.7249 2,514,857
Jul 23 2020 159.50 0.65 0.41% 159.00 159.65 158.36 2,598,002
Jul 22 2020 158.85 1.05 0.67% 157.43 159.93 157.02 1,890,230
Jul 21 2020 157.80 0.40 0.25% 157.00 159.625 156.50 2,756,833
Jul 20 2020 157.3999 -2.43 -1.52% 159.41 160.00 156.37 1,788,051
Jul 17 2020 159.83 -0.67 -0.42% 160.86 162.00 159.51 2,550,130
Jul 16 2020 160.50 1.14 0.72% 159.25 160.9091 158.04 1,800,556
Jul 15 2020 159.36 0.47 0.3% 159.98 162.50 159.01 3,468,028
Jul 14 2020 158.89 4.40 2.85% 154.80 159.23 153.9205 3,191,915
Jul 13 2020 154.49 2.02 1.32% 154.17 156.93 153.41 2,213,622
Jul 10 2020 152.47 1.02 0.67% 151.69 153.25 150.18 1,938,998
Jul 09 2020 151.45 -3.13 -2.02% 153.92 154.80 151.04 2,157,325
Jul 08 2020 154.58 -0.10 -0.06% 155.07 155.60 153.8679 1,624,448
Jul 07 2020 154.68 -3.42 -2.16% 156.08 157.10 154.68 1,554,142
Jul 06 2020 158.10 1.06 0.67% 158.87 159.96 157.05 2,096,889
Jul 03 2020 157.04 0.00 +0.00% 157.62 158.88 155.99 0
Jul 02 2020 157.04 2.03 1.31% 157.62 158.88 155.99 1,982,383
Jul 01 2020 155.01 -0.86 -0.55% 156.34 157.80 154.49 1,625,697
Jun 30 2020 155.87 0.80 0.52% 154.91 156.71 154.05 2,939,797
Jun 29 2020 155.07 2.34 1.53% 153.90 156.515 151.97 2,143,126
Jun 26 2020 152.73 -2.33 -1.5% 154.14 155.00 151.53 2,825,637
Jun 25 2020 155.06 2.84 1.87% 152.05 155.06 150.10 2,050,306
Jun 24 2020 152.22 -5.62 -3.56% 156.25 156.99 151.71 3,041,152
Jun 23 2020 157.84 1.15 0.73% 157.96 159.08 156.24 2,111,474
Jun 22 2020 156.69 0.21 0.13% 157.00 157.9999 155.48 2,016,333
Jun 19 2020 156.48 -2.73 -1.71% 162.46 162.74 156.03 6,185,633
Jun 18 2020 159.21 -0.01 -0.01% 158.07 159.83 157.59 1,805,966
Jun 17 2020 159.22 -0.45 -0.28% 160.20 161.8913 158.9675 1,711,371
Jun 16 2020 159.67 2.10 1.33% 162.85 164.00 156.89 3,381,864
Jun 15 2020 157.57 3.09 2.0% 150.88 159.62 150.00 4,087,840
Jun 12 2020 154.48 2.10 1.38% 156.28 157.415 151.73 2,914,839
Jun 11 2020 152.38 -12.01 -7.31% 160.06 160.45 152.30 5,043,378
Jun 10 2020 164.39 -2.81 -1.68% 167.01 167.94 163.81 2,547,468
Jun 09 2020 167.20 0.75 0.45% 165.48 167.96 164.05 3,121,489
Jun 08 2020 166.45 -0.96 -0.57% 167.10 169.54 165.27 2,985,126
Jun 05 2020 167.41 4.86 2.99% 166.19 168.35 163.00 4,527,092
Jun 04 2020 162.55 1.02 0.63% 159.76 162.58 159.18 2,842,981
Jun 03 2020 161.53 3.89 2.47% 159.35 161.66 158.30 3,670,900
Jun 02 2020 157.64 2.06 1.32% 156.75 158.60 155.70 2,333,049
Jun 01 2020 155.58 -0.86 -0.55% 156.32 157.55 154.89 2,083,139
May 29 2020 156.44 -0.56 -0.36% 155.49 157.07 153.05 8,646,530
May 28 2020 157.00 -1.00 -0.63% 158.71 160.90 154.13 6,622,817
May 27 2020 158.00 5.61 3.68% 153.99 158.58 152.84 5,987,184
May 26 2020 152.39 6.00 4.1% 150.43 152.98 148.66 4,615,117
May 25 2020 146.39 0.00 +0.00% 145.74 146.64 144.60 0
May 22 2020 146.39 0.58 0.4% 145.74 146.64 144.60 2,459,164
May 21 2020 145.81 -3.87 -2.59% 147.74 148.64 145.34 2,778,380
May 20 2020 149.68 1.30 0.88% 149.87 151.43 148.83 3,386,901
May 19 2020 148.38 -0.80 -0.54% 148.50 151.65 147.37 4,058,862
May 18 2020 149.1811 10.93 7.91% 143.16 149.72 139.9699 5,782,912
May 15 2020 138.25 2.26 1.66% 134.53 138.99 134.02 10,056,068
May 14 2020 135.99 -0.13 -0.1% 135.00 136.56 131.12 5,892,366
May 13 2020 136.12 -5.40 -3.82% 140.71 142.4902 135.00 4,798,110
May 12 2020 141.52 -4.43 -3.04% 146.55 147.22 140.30 3,022,025
Your Recent History
NYSE
MMM
3M
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 22:38:08