$180.50 +1.09 (%) 3M Co - New York Stock Exchange, Inc.

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMM historical data

Date Open High Low Close Volume
8/29/2016179.86180.70179.28180.501,051,806
8/29/20160.360.360.360.361,500
8/26/2016180.19181.25178.92179.411,324,652
8/26/20160.360.360.360.363,500
8/25/2016179.09180.32179.05179.58840,299
8/25/20160.360.380.360.3813,585
8/24/2016179.41179.96179.01179.411,137,075
8/24/20160.360.360.360.36200
8/23/2016179.61180.54179.28179.771,195,825
8/23/20160.370.370.360.3618,352
8/22/2016179.18179.59178.37179.071,336,377
8/22/20160.380.380.330.3437,900
8/19/2016178.66179.78178.08179.611,305,289
8/19/20160.400.400.390.393,500
8/18/2016179.70179.70178.58179.181,088,677
8/18/20160.400.400.390.393,677
8/17/2016178.67180.09178.32179.871,358,528
8/17/20160.390.410.390.4132,600
8/16/2016180.12180.33179.21179.251,363,554
8/16/20160.410.430.410.4312,500
8/15/2016181.00181.39180.46180.561,268,247
8/15/20160.420.440.420.4419,502
8/12/2016181.47181.47179.90180.271,232,856
8/12/20160.420.430.420.435,500
8/11/2016179.08181.10178.88181.002,043,437
8/11/20160.420.430.420.434,500
8/10/2016178.12178.85177.85178.821,226,260
8/10/20160.420.430.420.4221,501
8/9/2016178.37178.90177.94178.391,098,851
8/9/20160.410.440.410.443,495
8/8/2016178.90179.02178.27178.581,327,693
8/8/20160.430.430.410.4112,039
8/5/2016178.25179.01177.37178.571,799,474
8/5/20160.450.450.400.41137,000
8/4/2016178.96179.42177.64177.811,072,341
8/4/20160.430.450.430.4433,640
8/3/2016178.72179.13177.97178.381,419,250
8/3/20160.420.440.410.4413,600
8/2/2016178.58178.62177.24178.362,115,083
8/2/20160.430.440.430.4462,300
8/1/2016177.08178.54177.08178.291,598,351
7/29/2016178.11178.82177.62178.361,621,915
7/29/20160.420.440.420.4217,500
7/28/2016177.65178.37177.03177.981,799,475
7/28/20160.430.430.430.434,600
7/27/2016177.41178.94177.41178.272,359,679
7/27/20160.420.430.390.4315,200
7/26/2016177.17178.99176.14177.663,421,578
7/26/20160.400.400.400.405,802
7/25/2016180.20180.42178.92179.631,937,034
7/25/20160.430.430.380.4087,488
7/22/2016180.42180.53179.36180.441,205,590
7/22/20160.420.430.410.4215,000
7/21/2016181.29181.56179.70180.261,939,921
7/21/20160.420.430.420.4317,010
7/20/2016181.73182.27181.32181.421,413,335
7/20/20160.430.430.420.4225,363
7/19/2016181.11181.65180.29181.241,051,302
7/19/20160.450.450.430.4411,500
7/18/2016181.44181.70180.75181.111,224,381
7/18/20160.420.460.420.4538,695
7/15/2016181.50181.84180.56181.402,475,243
7/15/20160.440.440.420.4439,000
7/14/2016180.15181.32179.88180.901,904,280
7/14/20160.430.450.430.45172,500
7/13/2016179.22179.67178.69179.211,491,462
7/13/20160.430.480.430.4825,550
7/12/2016178.75179.63178.03179.161,922,623
7/12/20160.490.490.460.467,200
7/11/2016177.41178.47177.19178.011,659,485
7/11/20160.530.540.460.46190,090
7/8/2016175.87177.79175.82177.122,726,594
7/8/20160.470.550.470.50124,392
7/7/2016175.09175.64174.13174.871,842,372
7/7/20160.420.450.410.44265,580
7/6/2016175.20175.47174.06175.162,383,286
7/6/20160.380.420.380.42592,600
7/5/2016174.86175.78173.51175.632,353,554
7/5/20160.380.380.350.3572,710
7/4/20160.380.380.350.3643,975
7/1/2016175.14176.08174.91175.541,930,869
6/30/2016172.06175.14172.06175.122,449,398
6/30/20160.340.340.340.3421,504
6/29/2016171.02171.85170.36171.521,894,081
6/29/20160.360.370.330.3751,242
6/28/2016168.14169.67167.96169.592,237,274
6/28/20160.330.330.330.330
6/27/2016167.78167.83165.16167.192,556,446
6/27/20160.350.370.330.3343,300
6/24/2016168.87171.54168.40169.124,567,516
6/24/20160.360.370.350.3770,040
6/23/2016172.71174.15172.46174.112,021,557
6/23/20160.340.340.340.340
6/22/2016171.83172.60170.99171.231,369,607
6/22/20160.350.350.340.344,101
6/21/2016171.18171.97171.06171.371,889,460
6/21/20160.350.360.350.3550,502
6/20/2016170.90172.80170.53171.232,162,785
6/20/20160.360.370.350.3524,500
6/17/2016169.99170.00168.42168.943,447,960
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center