MMM: Historical Prices for 3M COMPANY

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	78.28	79.41	77.90	78.72	4,252,500	78.72
8-Feb-10	78.48	78.48	77.25	77.53	4,407,300	77.53
5-Feb-10	79.16	79.50	77.26	78.54	5,408,000	78.54
4-Feb-10	81.13	81.13	78.83	79.21	5,312,600	79.21
3-Feb-10	79.83	81.68	79.83	81.50	3,401,300	81.50
2-Feb-10	80.70	80.94	79.70	80.43	4,690,000	80.43
1-Feb-10	80.84	80.89	79.94	80.44	3,632,700	80.44
29-Jan-10	81.35	81.88	80.18	80.49	4,347,000	80.49
28-Jan-10	82.62	82.64	79.11	80.75	6,820,700	80.75
27-Jan-10	81.33	82.84	81.01	82.30	5,066,900	82.30
26-Jan-10	81.46	82.73	81.04	81.63	3,138,000	81.63
25-Jan-10	82.33	82.89	81.48	81.83	3,386,600	81.83
22-Jan-10	82.40	82.83	81.30	81.48	4,809,000	81.48
21-Jan-10	84.60	84.60	82.57	82.70	4,783,200	82.70
20-Jan-10	84.83	85.13	83.59	84.72	3,671,200	84.72
19-Jan-10	83.82	85.17	83.50	85.12	4,500,400	85.12
15-Jan-10	83.52	84.09	82.87	83.37	3,955,000	83.37
14-Jan-10	83.74	83.93	83.42	83.50	2,634,100	83.50
13-Jan-10	84.11	84.11	83.20	83.78	3,102,000	83.78
12-Jan-10	83.58	84.18	83.30	84.05	3,031,800	84.05
11-Jan-10	84.38	84.60	83.41	83.98	2,927,100	83.98
8-Jan-10	83.69	84.32	83.30	84.32	3,405,800	84.32
7-Jan-10	83.32	83.76	82.12	83.73	4,470,100	83.73
6-Jan-10	83.88	84.60	83.51	83.67	5,268,500	83.67
5-Jan-10	82.80	83.23	81.70	82.50	2,847,000	82.50
4-Jan-10	83.09	83.45	82.67	83.02	3,043,700	83.02
31-Dec-09	83.79	84.08	82.54	82.67	2,049,800	82.67
30-Dec-09	84.00	84.30	83.66	83.90	2,595,000	83.90
29-Dec-09	83.78	84.32	83.65	84.13	3,865,900	84.13
28-Dec-09	82.78	83.59	82.67	83.45	2,353,800	83.45
24-Dec-09	82.31	83.00	82.31	82.55	931,200	82.55
23-Dec-09	81.96	82.32	81.40	82.19	1,900,200	82.19
22-Dec-09	81.85	82.31	81.54	81.96	1,844,100	81.96
21-Dec-09	81.03	82.22	80.93	81.43	2,761,300	81.43
18-Dec-09	80.80	81.35	80.55	80.97	6,667,700	80.97
17-Dec-09	81.39	81.48	80.34	80.47	3,841,700	80.47
16-Dec-09	82.52	83.02	81.52	81.72	3,979,200	81.72
15-Dec-09	82.10	82.93	81.54	82.70	4,633,000	82.70
14-Dec-09	82.01	82.17	81.64	81.91	4,999,400	81.91
11-Dec-09	80.58	81.81	80.45	81.75	4,788,800	81.75
10-Dec-09	79.96	80.76	79.72	80.68	5,050,900	80.68
9-Dec-09	78.25	79.93	78.05	79.74	6,599,400	79.74
8-Dec-09	76.35	77.43	76.00	77.11	5,046,700	77.11
7-Dec-09	77.91	78.86	77.65	77.91	3,056,100	77.91
4-Dec-09	77.58	78.60	77.37	78.24	4,376,000	78.24
3-Dec-09	78.40	78.66	76.98	77.15	2,992,800	77.15
2-Dec-09	78.42	79.14	77.91	78.41	2,977,300	78.41
1-Dec-09	77.85	79.00	77.84	78.63	3,058,400	78.63
30-Nov-09	76.89	77.82	76.47	77.44	3,930,100	77.44
27-Nov-09	76.12	77.23	76.12	76.75	1,865,900	76.75
25-Nov-09	77.87	78.01	77.49	77.91	1,939,200	77.91
24-Nov-09	77.53	77.87	76.97	77.61	2,776,600	77.61
23-Nov-09	77.15	78.07	76.95	77.73	3,397,500	77.73
20-Nov-09	77.12	77.22	76.25	76.64	3,027,500	76.64
19-Nov-09	77.46	77.64	76.22	77.25	2,527,900	77.25
18-Nov-09	78.06	78.13	77.33	77.80	2,540,500	77.80
18-Nov-09	$ 0.51 Dividend
17-Nov-09	77.89	78.79	77.89	78.78	3,094,600	78.27
16-Nov-09	77.55	78.29	77.43	78.02	2,994,500	77.51
13-Nov-09	77.22	77.88	76.72	77.32	2,423,500	76.82
12-Nov-09	77.91	78.17	76.95	77.21	2,451,700	76.71
11-Nov-09	78.09	79.00	77.71	77.96	2,876,400	77.46
10-Nov-09	77.04	78.28	77.04	77.99	3,503,800	77.49
9-Nov-09	75.93	77.28	75.50	77.20	3,950,800	76.70
6-Nov-09	74.87	75.81	74.68	75.41	1,865,200	74.92
5-Nov-09	74.50	75.69	74.46	75.46	3,097,600	74.97
4-Nov-09	74.68	75.28	73.90	74.07	4,076,200	73.59
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions