3M Co (NY: MMM )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	46.55	46.69	46.15	46.31	3,013,706	-0.21(-0.46%)
May 27, 2004	46.31	46.98	46.23	46.53	5,008,055	+0.52(+1.13%)
May 26, 2004	45.85	46.17	45.74	46.01	3,354,223	+0.20(+0.43%)
May 25, 2004	45.21	45.95	44.73	45.81	5,664,987	+0.60(+1.32%)
May 24, 2004	45.42	45.98	45.15	45.21	4,102,081	-0.20(-0.45%)
May 21, 2004	45.16	45.79	45.14	45.42	3,605,639	+0.39(+0.88%)
May 20, 2004	45.16	45.33	44.93	45.02	4,454,465	-0.06(-0.13%)
May 19, 2004	45.46	46.24	45.03	45.08	4,706,977	-0.44(-0.97%)
May 18, 2004	45.63	45.79	45.29	45.52	5,401,155	-0.05(-0.12%)
May 17, 2004	45.33	45.95	45.32	45.58	5,065,751	-0.32(-0.70%)
May 14, 2004	46.01	46.32	45.66	45.90	4,995,092	-0.38(-0.83%)
May 13, 2004	46.55	46.83	46.14	46.29	4,582,273	-0.46(-0.98%)
May 12, 2004	45.79	46.77	45.74	46.75	5,139,149	+0.66(+1.43%)
May 11, 2004	46.26	46.66	45.78	46.09	5,012,802	+0.33(+0.73%)
May 10, 2004	45.81	45.98	45.40	45.75	5,640,704	-0.49(-1.05%)
May 07, 2004	46.25	46.92	46.07	46.24	4,095,873	-0.19(-0.40%)
May 06, 2004	46.62	46.86	46.02	46.43	5,147,913	-0.54(-1.14%)
May 05, 2004	47.38	47.57	46.94	46.97	4,460,673	-0.41(-0.87%)
May 04, 2004	47.34	47.79	47.11	47.38	5,245,047	-0.29(-0.61%)
May 03, 2004	47.38	48.01	47.25	47.67	4,192,642	+0.30(+0.64%)
Apr 30, 2004	47.13	47.84	47.11	47.36	5,460,860	+0.20(+0.42%)
Apr 29, 2004	47.50	47.92	47.07	47.17	5,781,292	-0.33(-0.69%)
Apr 28, 2004	48.14	48.22	47.44	47.50	4,926,441	-0.91(-1.88%)
Apr 27, 2004	47.80	48.51	47.80	48.41	5,862,724	+0.35(+0.72%)
Apr 26, 2004	47.93	48.34	47.92	48.06	5,311,325	-0.08(-0.17%)
Apr 23, 2004	47.27	48.58	47.10	48.14	9,233,562	+0.52(+1.09%)
Apr 22, 2004	45.89	47.75	45.89	47.62	8,744,972	+1.64(+3.57%)
Apr 21, 2004	45.57	46.21	45.40	45.98	3,991,071	+0.41(+0.90%)
Apr 20, 2004	46.01	46.51	45.56	45.57	4,975,008	-0.31(-0.67%)
Apr 19, 2004	45.98	46.62	45.33	45.88	9,627,941	+0.02(+0.04%)
Apr 16, 2004	45.62	45.91	45.23	45.86	4,079,623	+0.48(+1.06%)
Apr 15, 2004	45.27	45.52	44.97	45.38	3,793,516	+0.10(+0.23%)
Apr 14, 2004	44.71	45.44	44.69	45.27	3,398,590	+0.15(+0.33%)
Apr 13, 2004	45.74	45.81	45.08	45.12	4,377,963	-0.67(-1.47%)
Apr 12, 2004	45.26	45.80	45.24	45.80	2,762,290	+0.65(+1.44%)
Apr 08, 2004	45.43	45.59	44.96	45.15	4,273,891	-0.18(-0.39%)
Apr 07, 2004	45.25	45.45	45.06	45.32	5,390,931	-0.04(-0.10%)
Apr 06, 2004	45.10	45.40	44.97	45.37	3,018,088	+0.04(+0.10%)
Apr 05, 2004	44.86	45.33	44.81	45.32	4,084,918	+0.53(+1.19%)
Apr 02, 2004	44.91	44.99	44.47	44.79	5,274,626	+0.40(+0.90%)
Apr 01, 2004	44.84	44.91	44.31	44.39	5,232,814	-0.45(-1.00%)
Mar 31, 2004	44.87	44.90	44.36	44.84	5,452,644	+0.10(+0.23%)
Mar 30, 2004	44.13	44.79	44.03	44.74	5,478,753	+0.48(+1.09%)
Mar 29, 2004	43.82	44.30	43.81	44.25	4,841,175	+0.45(+1.03%)
Mar 26, 2004	44.14	44.28	43.54	43.80	4,775,810	-0.57(-1.28%)
Mar 25, 2004	43.82	44.37	43.38	44.37	5,861,446	+0.87(+2.00%)
Mar 24, 2004	43.60	43.90	43.33	43.50	4,782,566	-0.09(-0.21%)
Mar 23, 2004	43.82	44.09	43.54	43.60	5,860,533	-0.06(-0.14%)
Mar 22, 2004	43.32	43.81	43.28	43.66	7,044,215	-0.03(-0.06%)
Mar 19, 2004	43.75	44.14	43.65	43.68	6,531,524	-0.07(-0.15%)
Mar 18, 2004	43.39	43.95	43.10	43.75	6,488,617	+0.18(+0.40%)
Mar 17, 2004	43.51	43.70	43.17	43.57	6,781,844	+0.41(+0.95%)
Mar 16, 2004	42.34	43.45	42.34	43.16	13,662,466	+2.16(+5.26%)
Mar 15, 2004	41.68	41.68	40.72	41.01	6,342,186	-0.74(-1.77%)
Mar 12, 2004	41.27	41.79	41.08	41.75	6,069,955	+0.48(+1.15%)
Mar 11, 2004	41.23	42.12	41.15	41.27	8,029,065	-0.36(-0.86%)
Mar 10, 2004	42.59	42.78	41.52	41.62	7,641,990	-1.01(-2.38%)
Mar 09, 2004	42.54	42.80	42.31	42.64	4,754,813	+0.10(+0.23%)
Mar 08, 2004	43.06	43.14	42.48	42.54	4,339,986	-0.54(-1.26%)
Mar 05, 2004	43.16	43.54	42.94	43.08	5,208,896	-0.13(-0.29%)
Mar 04, 2004	43.27	43.46	42.93	43.21	3,562,732	-0.03(-0.08%)
Mar 03, 2004	42.90	43.49	42.89	43.24	5,181,509	+0.35(+0.82%)
Mar 02, 2004	43.24	43.42	42.89	42.89	4,047,489	-0.26(-0.60%)

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.