3M Company (MMM) Historical Stock Data
127.84 ↓0.35 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MMM is down -0.34% a day on average. There have been 11 days where 3M Company closed green and 19 days where MMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 128.00 | 127.84 | ↓$0.16 (-0.13%) | 127.10 | 128.15 | 1.69M |
| 2024-11-19 | 129.01 | 128.19 | ↓$0.82 (-0.64%) | 128.00 | 129.27 | 2.60M |
| 2024-11-18 | 129.78 | 130.17 | ↑$0.39 (0.30%) | 128.57 | 130.34 | 1.89M |
| 2024-11-15 | 130.11 | 129.79 | ↓$0.32 (-0.25%) | 129.71 | 131.25 | 1.44M |
| 2024-11-14 | 131.87 | 132.32 | ↑$0.45 (0.34%) | 131.77 | 133.31 | 1.78M |
| 2024-11-13 | 132.01 | 131.45 | ↓$0.56 (-0.42%) | 130.85 | 133.07 | 2.04M |
| 2024-11-12 | 132.80 | 130.35 | ↓$2.45 (-1.84%) | 128.47 | 133.10 | 2.90M |
| 2024-11-11 | 134.85 | 133.00 | ↓$1.85 (-1.37%) | 132.79 | 135.22 | 2.42M |
| 2024-11-08 | 133.45 | 134.34 | ↑$0.89 (0.67%) | 133.20 | 135.02 | 3.38M |
| 2024-11-07 | 133.36 | 133.07 | ↓$0.29 (-0.22%) | 132.50 | 134.80 | 3.83M |
| 2024-11-06 | 130.70 | 133.92 | ↑$3.22 (2.46%) | 129.60 | 134.39 | 4.08M |
| 2024-11-05 | 125.50 | 126.52 | ↑$1.02 (0.81%) | 124.83 | 127.90 | 3.94M |
| 2024-11-04 | 127.24 | 125.85 | ↓$1.39 (-1.09%) | 125.48 | 128.76 | 2.97M |
| 2024-11-01 | 128.47 | 127.22 | ↓$1.25 (-0.97%) | 126.86 | 128.51 | 2M |
| 2024-10-31 | 127.00 | 128.47 | ↑$1.47 (1.16%) | 126.97 | 129.15 | 2.36M |
| 2024-10-30 | 129.00 | 127.56 | ↓$1.44 (-1.12%) | 127.44 | 129.45 | 2.73M |
| 2024-10-29 | 129.01 | 129.27 | ↑$0.26 (0.20%) | 127.77 | 130.21 | 2.80M |
| 2024-10-28 | 126.65 | 130.29 | ↑$3.64 (2.87%) | 126.06 | 130.80 | 5.24M |
| 2024-10-25 | 126.60 | 124.75 | ↓$1.85 (-1.46%) | 124.50 | 127.04 | 3.77M |
| 2024-10-24 | 128.04 | 126.47 | ↓$1.57 (-1.22%) | 125.87 | 128.94 | 4.26M |
| 2024-10-23 | 131.22 | 127.91 | ↓$3.31 (-2.52%) | 125.91 | 132.15 | 8.11M |
| 2024-10-22 | 140.19 | 131.73 | ↓$8.46 (-6.03%) | 130.82 | 141.34 | 11.95M |
| 2024-10-21 | 135.28 | 134.84 | ↓$0.44 (-0.33%) | 133.75 | 135.84 | 4.62M |
| 2024-10-18 | 135.69 | 135.14 | ↓$0.55 (-0.41%) | 134.29 | 136.05 | 2.21M |
| 2024-10-17 | 136.61 | 135.68 | ↓$0.93 (-0.68%) | 135.12 | 136.66 | 2.33M |
| 2024-10-16 | 135.60 | 136.35 | ↑$0.75 (0.55%) | 135.33 | 137.04 | 2.02M |
| 2024-10-15 | 136.00 | 135.73 | ↓$0.27 (-0.20%) | 135.37 | 136.95 | 2.04M |
| 2024-10-14 | 134.40 | 135.76 | ↑$1.36 (1.01%) | 134.03 | 135.90 | 1.73M |
| 2024-10-11 | 133.40 | 134.75 | ↑$1.35 (1.01%) | 133.10 | 134.86 | 2.35M |
| 2024-10-10 | 134.43 | 133.46 | ↓$0.97 (-0.72%) | 132.93 | 134.49 | 3.06M |
Create an account or log in to view more rows.
$MMM all in
$MMM tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MMM fuck all u greedy bulls
$MMM market starting to dump
$MMM whelp. you win this round. goodluck
$MMM Monday I'm out Apes
going to enjoy these gains
$MMM taking off soon
$MMM buy the fear
$MMM Fuk the 1% even though i feel like the 1%
$MMM the end is near