MMM: Historical Prices for 3M COMPANY

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	74.01	74.63	73.64	74.06	3,479,200	73.58
2-Nov-09	73.86	74.94	73.35	74.28	3,931,700	73.80
30-Oct-09	75.10	75.72	73.14	73.57	4,526,200	73.09
29-Oct-09	74.68	75.97	74.64	75.48	4,203,100	74.99
28-Oct-09	76.05	76.30	74.28	74.46	4,401,600	73.98
27-Oct-09	76.99	77.26	75.82	76.00	4,502,500	75.51
26-Oct-09	77.66	78.61	76.16	76.82	3,881,300	76.32
23-Oct-09	78.42	78.76	76.81	77.82	5,455,500	77.32
22-Oct-09	78.00	79.25	77.12	78.79	7,186,800	78.28
21-Oct-09	75.73	77.38	75.73	76.33	3,540,500	75.84
20-Oct-09	76.26	76.73	75.60	75.95	3,508,100	75.46
19-Oct-09	76.27	77.08	75.82	76.32	3,066,700	75.83
16-Oct-09	76.02	77.00	75.45	76.02	3,332,000	75.53
15-Oct-09	76.20	77.23	76.20	76.77	3,693,700	76.27
14-Oct-09	75.35	76.93	75.07	76.57	4,121,900	76.07
13-Oct-09	74.80	75.21	74.20	74.65	2,460,100	74.17
12-Oct-09	74.85	75.56	74.47	74.88	2,405,400	74.40
9-Oct-09	74.46	74.73	73.99	74.73	2,803,800	74.25
8-Oct-09	73.38	74.95	73.38	74.53	3,298,900	74.05
7-Oct-09	73.54	73.85	72.73	73.14	3,167,600	72.67
6-Oct-09	73.46	74.75	73.32	73.93	2,730,700	73.45
5-Oct-09	71.94	73.40	71.90	73.02	2,636,000	72.55
2-Oct-09	71.81	72.35	71.62	71.93	3,242,900	71.46
1-Oct-09	73.56	73.87	72.40	72.55	4,362,700	72.08
30-Sep-09	74.06	74.99	72.77	73.80	4,561,800	73.32
29-Sep-09	74.78	75.25	73.86	73.94	3,200,500	73.46
28-Sep-09	73.93	75.41	73.93	75.01	2,390,400	74.52
25-Sep-09	74.04	74.39	73.37	73.80	3,470,700	73.32
24-Sep-09	74.65	75.24	73.63	74.10	3,109,500	73.62
23-Sep-09	75.12	76.00	74.30	74.42	3,344,400	73.94
22-Sep-09	74.82	75.15	74.09	74.97	2,209,900	74.48
21-Sep-09	73.91	74.68	73.91	74.54	2,560,400	74.06
18-Sep-09	75.12	75.25	74.50	74.62	4,387,900	74.14
17-Sep-09	75.34	75.45	74.50	74.89	3,371,500	74.41
16-Sep-09	74.76	75.49	74.50	75.38	2,722,500	74.89
15-Sep-09	74.63	74.88	74.00	74.68	3,566,900	74.20
14-Sep-09	73.72	74.64	73.42	74.56	3,466,400	74.08
11-Sep-09	74.41	74.49	73.72	74.00	3,331,400	73.52
10-Sep-09	73.05	74.39	72.51	74.39	4,135,200	73.91
9-Sep-09	71.61	73.50	71.61	73.18	4,771,200	72.71
8-Sep-09	71.70	72.30	71.41	71.69	3,368,600	71.23
4-Sep-09	70.98	71.54	70.42	71.35	2,251,700	70.89
3-Sep-09	70.74	71.11	70.14	71.02	3,194,700	70.56
2-Sep-09	70.48	71.18	69.89	70.58	3,259,000	70.12
1-Sep-09	71.81	72.79	69.93	70.12	5,864,000	69.67
31-Aug-09	71.45	72.10	71.20	72.10	3,349,200	71.63
28-Aug-09	71.98	72.15	70.90	71.92	3,493,400	71.45
27-Aug-09	71.48	71.84	70.46	71.63	4,076,400	71.17
26-Aug-09	72.69	72.74	71.27	71.42	4,703,500	70.96
25-Aug-09	72.62	73.21	72.24	72.68	3,442,000	72.21
24-Aug-09	72.74	73.00	72.01	72.56	2,504,500	72.09
21-Aug-09	72.00	72.91	71.26	72.64	4,324,700	72.17
20-Aug-09	70.78	71.36	70.50	71.23	2,542,800	70.77
* 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