Quantcast

3M Company Common Stock Historical Stock Prices

MMM 
$132.65
*  
3.86
2.83%
Get MMM Alerts
*Delayed - data as of Apr. 1, 2020 12:04 ET  -  Find a broker to begin trading MMM now
Exchange:NYSE
Industry: Health Care
View:    MMM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2019 TO 31-MAR-2020

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:04 132.02 135.835 131.01 132.65 1,356,006
03/31/2020 135.69 139.44 135.68 136.51 3,614,963
03/30/2020 132.25 138.01 131.06 137.74 3,869,504
03/27/2020 132.83 137.07 130.91 133.24 4,262,337
03/26/2020 131.79 136.38 130.61 136.18 6,718,291
03/25/2020 133.15 134.69 126.8 131.54 7,742,500
03/24/2020 122.29 133.45 121 132.72 9,311,725
03/23/2020 128.16 128.4 114.04 117.87 7,934,299
03/20/2020 138.07 139.24 122.71 124.89 9,589,183
03/19/2020 137.71 140.18 132.93 137.51 6,365,999
03/18/2020 128.46 139.37 128.39 137.02 6,860,393
03/17/2020 131.94 136.77 129.61 134.44 6,535,424
03/16/2020 129.86 135.5 128.01 130.91 7,440,840
03/13/2020 141.01 141.69 131 141.68 6,580,346
03/12/2020 139.96 141.71 130.34 133.58 8,215,829
03/11/2020 149.73 149.73 146.47 147.24 4,753,737
03/10/2020 149.02 153.38 144.882 153.3 5,651,741
03/09/2020 146.59 149.46 143.55 144.06 8,194,358
03/06/2020 149.59 154.74 147.87 153.65 7,155,126
03/05/2020 150.8 154.35 149.5475 151.41 5,887,040
03/04/2020 147.02 154 145.99 153.98 5,773,845
03/03/2020 152.44 154 144.44 145.24 8,296,485
03/02/2020 151.34 153.43 148.37 153.02 8,026,254
02/28/2020 154.09 156.72 146 149.24 11,508,710
02/27/2020 151.23 155.43 149 150.16 8,241,561
02/26/2020 149.57 151.82 148.09 148.96 5,155,285
02/25/2020 153.31 153.44 145.97 146.85 5,263,388
02/24/2020 154.45 154.71 152.22 152.55 3,635,787
02/21/2020 158.33 158.59 156.12 156.93 3,535,642
02/20/2020 159 161.39 158.5 158.56 3,275,083
02/19/2020 159.08 160.47 158.36 159.34 2,296,554
02/18/2020 160.36 160.53 158.04 158.88 2,481,963
02/14/2020 159.85 161.14 158.82 161.01 2,233,840
02/13/2020 161.76 161.87 159 159.76 3,414,117
02/12/2020 164.24 165.04 163.5651 163.8 2,736,382
02/11/2020 161 162.52 160.02 162.45 2,275,323
02/10/2020 160.21 161.255 158.87 160.15 2,754,764
02/07/2020 161.41 161.92 159.63 160.08 2,736,232
02/06/2020 164.49 165 162.47 162.89 3,413,761
02/05/2020 159.12 162.33 158.7 162.33 3,118,214
02/04/2020 159.77 159.96 157 157.24 4,363,945
02/03/2020 160.03 160.31 156.38 156.59 3,927,092
01/31/2020 162 162.652 158.225 158.66 5,740,330
01/30/2020 161 162.64 158.76 162.51 4,357,053
01/29/2020 166.35 166.47 161.53 162 5,344,836
01/28/2020 171.9 172.34 165.05 165.58 8,920,690
01/27/2020 179.86 180.59 175.54 175.63 4,361,414
01/24/2020 178.49 179.81 177.53 178.15 2,643,095
01/23/2020 177.07 178.435 176.39 177.74 2,358,443
01/22/2020 179.51 180.57 177.88 178.03 2,420,200
01/21/2020 181.85 181.91 178.63 179.39 3,368,041
01/17/2020 181 182.1545 180.7 181.35 3,690,110
01/16/2020 180.68 181.2 179.69 181.01 2,149,924
01/15/2020 181.42 181.86 179.18 179.78 2,482,218
01/14/2020 180.92 182.545 180.21 181.37 2,911,327
01/13/2020 180.94 182.23 180.36 180.92 2,091,209
01/10/2020 181.61 182.18 180.14 180.47 2,103,818
01/09/2020 181.51 181.59 179.76 181.2 2,746,346
01/08/2020 178 181.5 177.65 180.63 2,758,339
01/07/2020 178.28 178.51 176.82 177.9 2,176,615
01/06/2020 177.15 178.71 176.35 178.62 1,997,981
01/03/2020 177.02 178.66 175.63 178.45 2,467,310
01/02/2020 177.68 180.01 177.1356 180 3,448,335
12/31/2019 175.23 176.59 175.07 176.42 1,574,011
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio