FinancialContent is the trusted provider of stock market information to the media industry.
3M COMPANY (NY: MMM)
168.65 USD  -0.96 (-0.57%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 169.66 169.75 168.55 168.65 1,946,016 -0.96(-0.57%)
Feb 26, 2015 169.98 169.61 1,789,346 +0.72(+0.43%)
Feb 25, 2015 168.97 169.66 168.62 168.89 2,019,149 -0.23(-0.14%)
Feb 24, 2015 168.27 169.25 168.07 169.12 1,770,164 +0.31(+0.18%)
Feb 23, 2015 168.14 168.87 167.70 168.81 1,835,977 +0.69(+0.41%)
Feb 20, 2015 166.74 168.27 165.13 168.12 2,416,631 +1.03(+0.62%)
Feb 19, 2015 167.40 167.55 166.58 167.09 1,648,714 -0.31(-0.19%)
Feb 18, 2015 166.92 167.51 166.01 167.40 1,552,002 +0.48(+0.29%)
Feb 17, 2015 165.94 166.92 165.09 166.92 2,100,869 +0.98(+0.59%)
Feb 13, 2015 165.94 165.94 165.94 0 +0.03(+0.02%)
Feb 12, 2015 164.93 165.95 164.85 165.91 1,615,661 +1.43(+0.87%)
Feb 11, 2015 164.52 164.97 163.47 164.48 1,695,058 -1.34(-0.81%)
Feb 10, 2015 165.40 166.14 164.60 165.82 1,885,067 +0.98(+0.59%)
Feb 09, 2015 164.38 165.54 163.84 164.84 2,072,981 -1.23(-0.74%)
Feb 06, 2015 166.23 167.68 165.56 166.07 1,826,929 -0.48(-0.29%)
Feb 05, 2015 165.31 166.59 164.75 166.55 2,050,539 +1.74(+1.06%)
Feb 04, 2015 165.78 165.83 164.24 164.81 2,363,628 -1.13(-0.68%)
Feb 03, 2015 165.17 166.19 164.71 165.94 2,604,773 +1.52(+0.92%)
Feb 02, 2015 162.12 164.62 160.89 164.42 2,356,879 +2.12(+1.31%)
Jan 30, 2015 164.75 164.97 162.30 162.30 3,561,892 -3.83(-2.31%)
Jan 29, 2015 164.07 166.16 163.04 166.13 2,674,418 +2.19(+1.34%)
Jan 28, 2015 164.61 166.57 163.76 163.94 3,574,559 +0.31(+0.19%)
Jan 27, 2015 162.31 165.14 160.94 163.63 4,190,649 -0.61(-0.37%)
Jan 26, 2015 163.62 164.28 161.80 164.24 3,556,246 +0.22(+0.13%)
Jan 23, 2015 165.75 165.98 163.91 164.02 2,249,181 -1.87(-1.13%)
Jan 22, 2015 163.26 165.99 162.13 165.89 2,225,819 +3.35(+2.06%)
Jan 21, 2015 161.66 163.37 161.02 162.54 1,597,680 +0.60(+0.37%)
Jan 20, 2015 162.72 163.40 160.06 161.94 2,095,801 -0.06(-0.04%)
Jan 16, 2015 159.86 162.18 159.09 162.00 2,349,676 +2.34(+1.47%)
Jan 15, 2015 161.44 159.37 159.66 1,881,406 -0.18(-0.11%)
Jan 14, 2015 159.04 160.53 158.50 159.84 1,983,535 -0.78(-0.49%)
Jan 13, 2015 160.62 2,706,698 -0.12(-0.07%)
Jan 12, 2015 162.39 162.39 160.02 160.74 2,149,230 -0.88(-0.54%)
Jan 09, 2015 163.85 164.00 161.27 161.62 2,378,568 -2.01(-1.23%)
Jan 08, 2015 160.65 163.69 160.52 163.63 3,146,333 +3.83(+2.40%)
Jan 07, 2015 159.90 160.28 158.94 159.80 3,081,291 +1.15(+0.72%)
Jan 06, 2015 160.82 161.37 157.74 158.65 3,537,044 -1.71(-1.07%)
Jan 05, 2015 163.00 163.64 160.08 160.36 3,689,888 -3.70(-2.26%)
Jan 02, 2015 164.71 165.08 162.73 164.06 2,117,562 -0.26(-0.16%)
Dec 31, 2014 164.32 164.32 164.32 0 -1.52(-0.92%)
Dec 30, 2014 166.55 166.74 165.28 165.84 1,180,680 -0.87(-0.52%)
Dec 29, 2014 166.30 167.12 165.81 166.71 1,217,448 +0.45(+0.27%)
Dec 26, 2014 167.34 167.81 166.15 166.26 1,607,376 -0.70(-0.42%)
Dec 24, 2014 166.96 166.96 166.96 0 +0.09(+0.05%)
Dec 23, 2014 168.02 168.16 166.87 166.87 2,190,067 -0.40(-0.24%)
Dec 22, 2014 166.22 167.30 166.14 167.27 2,090,386 +1.79(+1.08%)
Dec 19, 2014 164.78 166.09 164.36 165.48 4,891,344 +0.18(+0.11%)
Dec 18, 2014 162.40 165.30 162.40 165.30 3,352,749 +4.70(+2.93%)
Dec 17, 2014 159.29 160.89 157.78 160.60 3,946,812 +1.55(+0.97%)
Dec 16, 2014 161.44 159.05 3,383,074 +2.20(+1.40%)
Dec 15, 2014 158.12 158.44 155.59 156.85 2,610,662 -0.27(-0.17%)
Dec 12, 2014 158.56 158.99 157.12 157.12 2,823,193 -2.03(-1.28%)
Dec 11, 2014 159.18 160.22 158.42 159.15 2,437,334 +0.91(+0.58%)
Dec 10, 2014 160.71 160.81 157.70 158.24 3,251,563 -2.59(-1.61%)
Dec 09, 2014 159.89 161.10 159.11 160.83 2,049,945 -0.10(-0.06%)
Dec 08, 2014 162.10 162.80 160.10 160.93 1,905,159 -1.34(-0.83%)
Dec 05, 2014 162.40 162.90 161.88 162.27 1,722,974 +0.01(+0.01%)
Dec 04, 2014 162.00 162.92 160.90 162.26 2,165,107 +0.00(+0.00%)
Dec 03, 2014 161.10 162.44 160.17 162.26 3,039,205 +1.66(+1.03%)
Dec 02, 2014 158.78 160.78 158.54 160.60 2,504,391 +2.44(+1.54%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More