Historical Data for 3M Company (MMM)

$ 155.43 0.00 (0.00%) Volume: 5.29k 7:00 PM EDT 1-Jul-2020
Pre-Market:  $ 157.30   1.87 (+1.20%) Volume: 5.29k 9:17 AM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/01/20 156.34 157.80 155.31 155.43 1.63m -0.56 -0.36% 155.43 254.1m 24,426
06/30/20 154.91 156.71 154.05 155.99 2.94m 0.42 0.27% 155.99 457.51m 35,755
06/29/20 153.90 156.515 153.48 155.57 2.14m 3.05 2.00% 155.57 333.13m 28,532
06/26/20 154.60 154.78 151.53 152.52 2.83m -2.15 -1.39% 152.52 431.65m 31,024
06/25/20 152.05 155.0499 150.10 154.67 2.06m 2.45 1.61% 154.67 315.86m 28,758
06/24/20 156.29 156.73 151.71 152.22 3.04m -5.62 -3.56% 152.22 465.52m 43,409
06/23/20 157.96 158.67 156.24 157.84 2.3m 1.15 0.73% 157.84 362.86m 28,858
06/22/20 157.00 157.42 155.48 156.69 2.02m -1.46 -0.92% 156.69 316.13m 29,109
06/19/20 161.35 162.09 156.47 158.15 6.41m -1.06 -0.67% 158.15 1.02b 38,878
06/18/20 158.07 159.83 157.59 159.21 1.81m -0.01 -0.01% 159.21 287.28m 22,984
06/17/20 160.20 160.869 158.9675 159.22 1.71m -0.45 -0.28% 159.22 273.79m 22,791
06/16/20 162.85 163.38 156.89 159.67 3.39m 1.94 1.23% 159.67 542.41m 42,516
06/15/20 150.88 159.62 150.49 157.73 4.09m 2.86 1.85% 157.73 638.82m 50,786
06/12/20 156.28 157.415 151.73 154.87 3m 2.49 1.63% 154.87 464.44m 42,036
06/11/20 160.06 160.25 152.31 152.38 5.02m -11.52 -7.03% 152.38 778.33m 63,772
06/10/20 166.90 167.3399 163.81 163.90 2.55m -2.80 -1.68% 163.90 420.27m 33,314
06/09/20 165.48 167.96 164.08 166.70 3.16m -0.17 -0.10% 166.70 525.97m 37,397
06/08/20 167.10 169.54 165.27 166.87 2.99m -0.54 -0.32% 166.87 498.14m 40,038
06/05/20 165.00 168.35 165.00 167.41 4.53m 4.86 2.99% 167.41 757.32m 53,122
06/04/20 159.76 162.58 159.18 162.55 2.88m 1.34 0.83% 162.55 465.33m 38,075
06/03/20 159.35 161.66 158.52 161.21 3.67m 3.57 2.26% 161.21 589.4m 38,973
06/02/20 156.75 158.60 156.63 157.64 2.33m 2.06 1.32% 157.64 367.52m 31,814