Historical Data for 3M Company (MMM)

$ 159.96   1.48 (+0.93%) Volume: 2.23m 4:04 PM EDT Oct 30, 2020
After Hours:  $ 160.20   0.24 (+0.15%) Volume: 173.84k 7:55 PM EDT Oct 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/30/20 158.33 159.96 156.995 159.96 2.23m 1.48 0.93% 159.96 355.1m 32,351
10/29/20 158.11 160.18 156.13 158.48 2.68m -0.05 -0.03% 158.48 424.37m 38,765
10/28/20 159.81 162.85 158.12 158.53 3.07m -2.50 -1.55% 158.53 488.73m 46,758
10/27/20 164.50 164.98 160.65 161.03 3.89m -5.13 -3.09% 161.03 632.53m 51,218
10/26/20 167.68 168.09 164.39 166.16 3.34m -3.64 -2.14% 166.16 554.23m 44,848
10/23/20 171.92 172.175 169.02 169.80 2.14m -0.91 -0.53% 169.80 363.65m 25,800
10/22/20 169.64 170.99 168.3901 170.71 1.66m 1.54 0.91% 170.71 282.81m 26,671
10/21/20 170.34 172.11 169.07 169.17 1.51m -1.78 -1.04% 169.17 256.68m 26,542
10/20/20 170.50 173.19 169.99 170.95 1.81m 1.40 0.83% 170.95 310.97m 28,784
10/19/20 171.02 172.35 168.87 169.55 1.91m -1.42 -0.83% 169.55 325.37m 29,521
10/16/20 169.94 172.07 169.215 170.97 2.48m 1.89 1.12% 170.97 423.77m 29,903
10/15/20 166.05 169.68 165.80 169.08 1.64m 0.68 0.40% 169.08 275.84m 25,781
10/14/20 167.01 169.54 166.79 168.40 1.44m 1.77 1.06% 168.40 242.09m 25,396
10/13/20 168.30 169.45 166.00 166.63 1.58m -2.02 -1.20% 166.63 263.49m 27,209
10/12/20 169.47 170.61 168.1201 168.65 1.53m -0.65 -0.38% 168.65 259.18m 21,988
10/09/20 168.88 170.48 167.95 169.30 2.02m 1.59 0.95% 169.30 341.19m 29,295
10/08/20 167.30 168.15 166.125 167.71 1.9m 1.22 0.73% 167.71 318.37m 24,195
10/07/20 165.10 167.75 164.41 166.49 2.16m 4.26 2.63% 166.49 358.91m 29,409
10/06/20 163.44 165.70 161.83 162.23 2.02m -0.52 -0.32% 162.23 330.28m 28,438
10/05/20 162.25 163.50 161.76 162.75 1.46m 2.39 1.49% 162.75 236.95m 22,735
10/02/20 156.47 161.94 156.25 160.36 1.77m 1.57 0.99% 160.36 283.03m 28,865
10/01/20 160.67 161.90 157.72 158.79 1.99m -1.39 -0.87% 158.79 316.76m 31,903
09/30/20 160.93 163.103 158.61 160.18 3.05m 0.37 0.23% 160.18 489.7m 32,481