Home > Quotes > MMM > Historical Prices

3M Company Historical Stock Prices

MMM 
$112.8
*  
0.17
  negative  
0.15%
Get MMM Alerts
*Delayed - data as of Jun. 19, 2013 12:26 ET 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    MMM Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
12:26  112.96  113.25  112.65  112.80 479,770
06/18/2013 112.07 113.23 111.9 112.97 1,695,374
06/17/2013 111.85 112.87 111.6445 111.91 2,617,737
06/14/2013 111.3 112.07 110.75 111.03 2,016,784
06/13/2013 108.95 111.44 108.58 111.2 2,603,119
06/12/2013 110.99 111.06 108.95 109.03 2,400,667
06/11/2013 109.9 111.08 109.51 110.22 1,752,156
06/10/2013 111.41 111.45 110.54 110.81 2,224,123
06/07/2013 109.38 111.12 108.97 111.11 3,375,913
06/06/2013 108.46 108.775 107.64 108.67 2,681,095
06/05/2013 109.8 109.89 108.395 108.59 2,690,309
06/04/2013 110.65 111.2 109.53 110.02 2,508,594
06/03/2013 110.7 110.95 109.6901 110.61 2,647,752
05/31/2013 110.79 112.211 110.27 110.27 3,207,875
05/30/2013 111.34 112 111.011 111.42 2,599,268
05/29/2013 111.04 111.36 110.48 111.13 2,113,583
05/28/2013 111.15 112.38 111.04 111.59 2,721,046
05/24/2013 109.86 110.49 109.49 110.27 2,228,321
05/23/2013 110.06 110.7 109.58 110.41 2,550,599
05/22/2013 111.59 112.29 110.57 110.79 3,833,236
05/21/2013 112.11 112.34 111.52 112.01 2,474,001
05/20/2013 111.13 112.055 110.96 111.72 2,457,246
05/17/2013 111.16 111.78 110.94 111.39 4,060,681
05/16/2013 111.21 111.7 110.95 111.07 2,685,808
05/15/2013 110.4 111.715 110.29 111.5 2,912,537
05/14/2013 110.32 110.79 110.27 110.59 2,482,692
05/13/2013 109.99 110.72 109.71 110.5 2,045,328
05/10/2013 110.08 110.64 109.75 110.48 2,993,677
05/09/2013 108.11 110.51 108.11 109.92 4,486,923
05/08/2013 108.03 108.29 107.77 108.2 2,654,353
05/07/2013 107.61 108.371 107.55 108.01 2,235,501
05/06/2013 107.63 107.99 107.45 107.84 2,174,314
05/03/2013 106.96 108.6 106.85 107.83 3,013,051
05/02/2013 105.04 106.375 104.91 106.04 3,120,040
05/01/2013 104.78 105.12 104.42 104.55 3,258,868
04/30/2013 103.98 104.74 102.97 104.71 3,769,701
04/29/2013 103.91 104.2 102.89 103.83 2,903,008
04/26/2013 104.97 105.18 103.46 103.79 3,359,384
04/25/2013 104.46 105.64 103.5 104.88 9,026,891
04/24/2013 107.61 108.15 107.24 107.87 3,238,113
04/23/2013 106.24 107.51 105.86 107.39 3,209,753
04/22/2013 105.71 106.1 105.14 105.8 2,646,729
04/19/2013 105.31 105.88 104.82 105.71 3,323,701
04/18/2013 105.84 105.97 104.28 104.98 3,144,693
04/17/2013 105.47 105.8 104.93 105.48 3,155,340
04/16/2013 106.69 106.85 105.7001 106.15 2,636,835
04/15/2013 107.15 107.91 105.74 105.76 3,677,319
04/12/2013 107.89 108.2699 107.31 107.68 2,111,387
04/11/2013 107.86 108.72 107.86 108.25 2,137,977
04/10/2013 106.09 107.93 106.028 107.69 3,262,930
04/09/2013 106 106.69 105.39 105.95 2,370,519
04/08/2013 105.86 106.42 105.1 105.75 1,947,664
04/05/2013 104.45 105.875 104.35 105.78 2,477,762
04/04/2013 105.82 106.22 105.3 105.82 1,771,217
04/03/2013 106.6 106.97 105.43 105.68 3,278,409
04/02/2013 105.8 106.8 105.79 106.52 2,097,792
04/01/2013 106 106.17 105.42 105.65 1,685,379
03/28/2013 105.67 106.34 105.28 106.31 2,276,617
03/27/2013 105.35 105.5 104.97 105.29 2,129,667
03/26/2013 105.41 106.225 105.41 106.07 1,893,455
03/25/2013 106.53 106.8 104.68 105.17 3,739,146
03/22/2013 105.1 106.485 105.1 106.42 2,397,904
03/21/2013 105.39 105.4619 104.72 104.94 1,937,925
03/20/2013 105.91 106.17 105.38 105.66 1,799,845
03/19/2013 105.83 105.98 104.64 105.18 3,211,336
03/18/2013 105.23 105.96 105.22 105.41 1,811,381
03/15/2013 105.9 106.88 105.851 106.4 5,149,251
03/14/2013 105.33 106.02 105.26 106.02 2,207,208
03/13/2013 105.13 105.57 104.88 105.09 2,059,778
03/12/2013 105.82 105.98 104.96 105.13 2,226,679
03/11/2013 105.33 105.955 105.33 105.81 1,721,231
03/08/2013 105 105.81 104.825 105.71 2,358,400
03/07/2013 104.8 105.155 104.49 104.54 1,876,432
03/06/2013 104.73 105.42 104.47 104.66 3,470,236
03/05/2013 103.76 104.81 103.65 104.45 2,632,138
03/04/2013 103.51 103.51 102.59 103.28 2,565,448
03/01/2013 103.39 103.94 102.72 103.77 2,660,845
02/28/2013 103.6 104.56 103.14 104 2,871,517
02/27/2013 102.1 103.93 101.95 103.57 2,353,996
02/26/2013 102.11 102.66 101.91 102.31 2,472,815
02/25/2013 103.91 104.04 101.75 101.75 3,022,232
02/22/2013 102.99 103.7 102.82 103.54 2,158,013
02/21/2013 102.88 103.14 102.39 102.72 2,758,728
02/20/2013 104.18 104.4 103.15 103.15 2,996,992
02/19/2013 103.42 104.3916 103.32 104.18 2,988,487
02/15/2013 103.06 103.38 102.62 103.23 2,326,159
02/14/2013 102.43 103.14 102.22 102.78 2,217,419
02/13/2013 103.03 103.395 102.58 102.86 1,699,804
02/12/2013 102.66 103.59 102.63 103.46 1,927,930
02/11/2013 102.39 102.88 102.0401 102.62 1,715,444
02/08/2013 102.34 103.33 102.04 102.66 1,937,621
02/07/2013 102.65 102.74 101.4599 102.22 2,276,403
02/06/2013 101.13 102.99 101.08 102.69 3,510,520
02/05/2013 101.31 101.92 101.245 101.49 2,831,449
02/04/2013 100.77 101.21 100.58 100.77 1,987,578
02/01/2013 101.44 101.99 101.16 101.56 3,844,773
01/31/2013 100.69 100.95 100.07 100.55 3,764,151
01/30/2013 101.8 101.95 100.69 100.8 2,824,376
01/29/2013 100.33 101.87 100.06 101.81 3,530,854
01/28/2013 100.98 100.98 100.27 100.65 2,964,918
01/25/2013 99.79 100.87 99.58 100.59 4,237,381
01/24/2013 99.38 99.82 98.8 99.67 3,816,283
01/23/2013 98.97 99.695 98.81 99.49 3,579,279
01/22/2013 98.39 99.33 98.1 99.33 3,215,123
01/18/2013 98.42 98.8 98.04 98.74 3,190,870
01/17/2013 97.79 98.5 97.51 98.08 2,804,355
01/16/2013 97 97.7 96.92 97.6 2,092,207
01/15/2013 96.83 97.403 96.57 97.29 2,106,367
01/14/2013 96.4 97.39 96.0962 97.08 2,592,415
01/11/2013 95.84 96.66 95.21 96.28 2,923,882
01/10/2013 96.71 96.99 96.33 96.89 2,600,506
01/09/2013 95.87 96.74 95.71 96.41 2,359,647
01/08/2013 95.17 95.75 95.1 95.5 2,656,862
01/07/2013 95.02 95.73 94.76 95.49 2,745,801
01/04/2013 94.79 95.48 94.54 95.37 2,704,977
01/03/2013 94.34 94.929 94.13 94.67 2,704,435
01/02/2013 94.19 94.79 93.96 94.78 3,206,696
12/31/2012 91.55 92.92 91.4 92.85 2,581,287
12/28/2012 91.98 92.8 91.6068 91.78 1,877,269
12/27/2012 93.11 93.17 91.67 92.64 2,360,828
12/26/2012 93.35 93.73 92.75 93.07 1,542,847
12/24/2012 92.7 93.72 92.69 93.19 953,351
12/21/2012 92.78 93.66 91.94 93.1 5,979,526
12/20/2012 93.35 94.14 93.21 94.13 3,289,690
12/19/2012 93.92 93.98 92.97 93.02 3,254,666
12/18/2012 93.13 94 93 93.85 2,799,990
12/17/2012 92.39 93.11 92.13 93.03 2,750,691
12/14/2012 92 92.58 92 92.28 2,708,921
12/13/2012 92.95 93.45 92.16 92.5 2,621,381
12/12/2012 93.72 94 92.52 93.12 4,064,892
12/11/2012 92.65 93.9 92.5 93.68 3,821,763
12/10/2012 91.37 92.48 91.35 91.87 2,847,681
12/07/2012 91.24 91.67 90.68 91.51 2,476,371
12/06/2012 90.8 91.09 90.31 90.95 2,027,626
12/05/2012 90.3 91.2 89.595 90.76 2,996,336
12/04/2012 90.31 90.69 90 90.12 1,969,707
12/03/2012 91.41 91.68 90.12 90.3 1,929,335
11/30/2012 90.68 91.19 90.49 90.95 2,285,411
11/29/2012 91.35 91.97 90.51 90.65 2,363,832
11/28/2012 90.1 91 89.48 90.93 2,426,175
11/27/2012 90.19 90.96 90.12 90.31 2,504,126
11/26/2012 89.54 90.25 89.54 90.09 1,910,476
11/23/2012 89.29 90.33 89.15 90.28 1,101,101
11/21/2012 89.08 89.15 88.66 88.94 2,011,213
11/20/2012 89.08 89.68 88.4 89.02 2,035,039
11/19/2012 89.25 89.7 88.77 89.57 2,688,508
11/16/2012 88.12 89.38 87.75 88.5 5,237,021
11/15/2012 86.74 88.29 86.74 88.02 3,291,663
11/14/2012 89.17 89.38 87.07 87.31 2,882,788
11/13/2012 88.6 90.19 88.36 89.08 2,985,900
11/12/2012 88.96 89.67 88.5 89.18 2,220,003
11/09/2012 88.6 89.56 88.1 88.81 3,176,375
11/08/2012 89.11 89.83 88.46 88.55 3,006,022
11/07/2012 90.34 90.34 88.71 89.38 4,593,053
11/06/2012 89.95 91.23 89.87 90.86 2,806,033
11/05/2012 88.08 89.84 88.08 89.6 2,387,719
11/02/2012 89.61 89.97 88.78 88.97 3,053,147
11/01/2012 87.94 89.4 87.84 89.25 3,306,723
10/31/2012 88.03 88.69 87.49 87.6 3,360,373
10/26/2012 87.9 88.54 87.59 88.03 3,592,536
10/25/2012 88.57 88.84 87.41 87.81 4,613,856
10/24/2012 89.03 89.54 88.15 88.39 3,321,221
10/23/2012 89.67 90.52 88.58 88.73 5,865,955
10/22/2012 92.41 93.06 91.5 92.53 3,130,415
10/19/2012 94.61 94.61 92.69 92.94 3,804,542
10/18/2012 94.68 95 94.17 94.74 2,538,393
10/17/2012 94.94 95.1 94.55 94.81 3,191,747
10/16/2012 94.02 94.34 93.29 94.23 2,857,405
10/15/2012 92.71 93.06 92.37 92.79 2,916,265
10/12/2012 92.95 93.34 92.4 92.75 2,566,054
10/11/2012 93.86 93.87 92.78 92.83 2,429,144
10/10/2012 93.95 94 93.15 93.28 2,561,589
10/09/2012 95.29 95.29 93.9 93.94 2,989,484
10/08/2012 94.55 95.46 94.5 95.37 2,607,553
10/05/2012 94.74 95.195 94.45 94.96 3,663,528
10/04/2012 94.05 94.53 93.66 94.43 2,531,459
10/03/2012 93.81 94 93.0008 93.78 2,609,940
10/02/2012 94.23 94.29 93.1 93.54 3,553,813
10/01/2012 92.9 94.27 92.21 93.29 3,900,861
09/28/2012 92.47 92.86 91.7 92.42 2,559,455
09/27/2012 92.89 93.21 91.96 92.82 2,080,902
09/26/2012 92.88 93.4 92.54 92.59 2,612,892
09/25/2012 93.95 94.1 92.72 92.83 3,800,943
09/24/2012 92.85 94.093 92.76 93.73 3,037,401
09/21/2012 94.06 94.07 92.94 93.21 9,550,843
09/20/2012 93.2 93.63 92.91 93.58 2,075,529
09/19/2012 92.88 94.06 92.73 93.63 2,723,431
09/18/2012 93.78 93.99 93.22 93.43 2,477,444
09/17/2012 93.66 94.09 93.49 93.78 3,290,255
09/14/2012 92.86 93.98 92.561 93.98 4,993,059
09/13/2012 90.92 92.43 90.46 92.06 2,729,335
09/12/2012 91.6 91.66 90.461 90.81 2,409,574
09/11/2012 90.73 91.59 90.65 91.17 2,382,738
09/10/2012 92.27 92.31 90.61 90.67 6,356,086
09/07/2012 93.38 93.65 92.7 92.82 3,215,341
09/06/2012 92.37 93.38 92.06 93.28 3,209,317
09/05/2012 91.92 91.99 91.11 91.75 2,985,428
09/04/2012 92.03 92.33 91.1 91.68 2,532,261
08/31/2012 92.44 93 91.9 92.6 1,917,265
08/30/2012 92.05 92.15 91.3 91.76 1,729,576
08/29/2012 92.5 92.8 92.3 92.43 1,735,933
08/28/2012 92.36 92.7699 92.2 92.3 1,913,066
08/27/2012 92.92 92.97 92.4 92.59 1,879,969
08/24/2012 92.03 92.97 91.94 92.83 1,945,796
08/23/2012 92.65 92.68 91.79 91.98 1,823,457
08/22/2012 92.56 93.36 92.43 92.68 2,462,979
08/21/2012 93.98 94.1 92.99 93.21 2,302,688
08/20/2012 94 94.17 93.55 93.89 1,639,488
08/17/2012 93.93 94.3 93.59 94.24 3,069,513
08/16/2012 92.75 93.87 92.21 93.74 3,395,145
08/15/2012 92 92.74 91.94 92.54 1,983,395
08/14/2012 92.36 92.5 92.01 92.3 1,843,476
08/13/2012 92.29 92.59 91.74 92.4 2,075,391
08/10/2012 91.37 92.3 90.95 92.29 1,754,023
08/09/2012 91.5 92.07 91.33 91.59 1,801,046
08/08/2012 91.48 92.08 91.25 91.63 2,022,292
08/07/2012 91.7 92.31 91.62 91.7 1,764,759
08/06/2012 92 92.34 91.41 91.41 1,858,441
08/03/2012 91.03 91.79 91.01 91.7 2,637,792
08/02/2012 90.11 90.73 89.23 90.08 2,949,706
08/01/2012 91.65 91.8 90.61 91.2 2,149,723
07/31/2012 91 91.66 90.87 91.23 2,720,187
07/30/2012 91.41 91.95 90.91 91.28 2,714,837
07/27/2012 90.94 92.08 90.66 91.71 3,915,359
07/26/2012 90 92 89.53 90.59 4,759,233
07/25/2012 88.69 89.16 87.96 88.75 3,541,165
07/24/2012 89.28 89.51 87.58 88.24 2,850,342
07/23/2012 88.44 89.56 87.78 89.36 2,434,748
07/20/2012 90.18 90.49 89.84 89.99 3,028,175
07/19/2012 90.87 91.2 90.4 90.83 3,355,083
07/18/2012 88.75 90.99 88.56 90.87 4,273,127
07/17/2012 88.25 89.35 87.55 88.98 3,078,404
07/16/2012 88.12 88.65 87.77 88.1 2,848,066
07/13/2012 86.32 87.83 86.32 87.59 2,599,336
07/12/2012 86.6 86.97 85.338 86.41 4,938,263
07/11/2012 88.38 88.76 87.01 87.85 4,208,576
07/10/2012 89.08 89.82 87.96 88.25 3,356,780
07/09/2012 88.86 89.08 88.31 88.96 2,600,821
07/06/2012 88.81 89.38 88.35 88.99 2,192,891
07/05/2012 89.2 89.95 88.86 89.57 1,923,907
07/03/2012 89.11 89.75 89.08 89.7 1,410,302
07/02/2012 89.29 89.69 88.28 89.28 2,291,075
06/29/2012 88.62 89.6 88.35 89.6 4,629,577
06/28/2012 86.36 87.25 85.98 87.16 3,267,026
06/27/2012 86.39 87.6 86.24 87.16 2,886,191
06/26/2012 85.91 86.47 85.29 86.18 2,389,085
06/25/2012 85.87 86.31 85.46 85.85 2,908,851
06/22/2012 87.11 87.14 86.38 86.83 3,027,927
06/21/2012 88.04 88.38 86.62 86.73 3,722,791
06/20/2012 87.93 88.28 87.35 87.54 3,446,723
06/19/2012 87.82 88.17 87.52 87.82 3,212,441
06/18/2012 87.07 87.61 86.67 87.31 2,950,508
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.