3M Co $145.08

down -0.05


25/7/2014 11:30 AM  |  NYSE : MMM  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMM historical data

Date Open High Low Close Volume
7/24/2014145.51146.43144.47145.132,580,026
7/24/20140.440.450.430.4384,200
7/23/2014145.34145.45144.53144.681,849,419
7/23/20140.420.420.410.415,000
7/22/2014144.89145.67144.89145.121,608,162
7/22/20140.440.440.430.4346,001
7/21/2014144.66144.87143.65144.301,520,875
7/21/20140.440.440.420.4430,235
7/18/2014143.83145.06143.54144.832,132,969
7/18/20140.440.440.430.4355,500
7/17/2014145.33145.67143.45143.542,778,988
7/17/20140.430.440.420.4420,500
7/16/2014145.28146.25145.03146.171,971,812
7/16/20140.410.430.410.4115,200
7/15/2014145.00145.48144.36145.061,955,732
7/15/20140.410.420.410.417,000
7/14/2014144.99145.71144.75145.002,114,592
7/14/20140.410.430.400.4210,200
7/11/2014144.14144.49143.54144.311,907,924
7/11/20140.450.450.450.451,000
7/10/2014143.50144.20143.24143.892,070,061
7/10/20140.430.450.420.4523,380
7/9/2014144.78145.04144.03144.681,521,771
7/9/20140.430.430.420.423,077
7/8/2014145.22145.40144.48144.561,596,826
7/8/20140.420.420.410.426,651
7/7/2014145.48145.58144.50144.911,257,923
7/7/20140.400.410.400.4110,652
7/4/20140.410.430.410.4350,800
7/3/2014145.25145.73145.00145.411,142,241
7/3/20140.410.410.400.4023,101
7/2/2014144.23145.30143.56145.231,621,309
7/2/20140.400.410.400.418,401
7/1/2014143.41144.82143.38144.561,767,594
6/30/2014143.92143.93143.06143.241,878,415
6/30/20140.400.400.400.4010,700
6/27/2014143.17144.07143.06143.691,981,763
6/27/20140.400.400.380.386,633
6/26/2014143.75143.99142.56143.731,490,908
6/26/20140.400.400.400.4014,400
6/25/2014143.00144.38142.88143.651,321,768
6/25/20140.410.410.380.3830,548
6/24/2014143.71144.62143.05143.091,404,566
6/24/20140.440.440.420.4223,733
6/23/2014145.10145.30144.01144.091,390,232
6/23/20140.430.450.410.4321,000
6/20/2014144.54145.30144.20145.164,204,666
6/20/20140.470.470.430.4320,400
6/19/2014144.53144.72143.99144.491,560,479
6/19/20140.410.480.410.4788,871
6/18/2014143.93144.39142.77144.331,340,743
6/18/20140.430.430.400.4114,000
6/17/2014143.01143.99142.64143.691,209,437
6/17/20140.440.440.410.415,650
6/16/2014142.93143.53142.60143.321,274,286
6/16/20140.440.440.420.4358,801
6/13/2014143.07143.75142.83143.361,376,210
6/13/20140.430.450.410.4255,026
6/12/2014144.95144.95142.78143.071,839,500
6/12/20140.390.440.390.43123,404
6/11/2014144.66144.97144.19144.411,489,897
6/11/20140.350.390.350.3979,400
6/10/2014144.97145.21144.46144.971,699,958
6/10/20140.360.370.360.3713,000
6/9/2014144.64145.53144.61145.321,800,929
6/9/20140.360.370.360.3722,802
6/6/2014143.99144.64143.53144.641,769,660
6/6/20140.350.350.350.35104,100
6/5/2014142.76143.74141.90143.711,542,282
6/5/20140.350.360.340.367,700
6/4/2014142.91143.00142.26142.261,335,673
6/4/20140.360.360.360.361,500
6/3/2014142.08143.13141.61142.892,061,733
6/3/20140.310.360.300.3350,005
6/2/2014142.27142.91141.69142.321,682,363
6/2/20140.320.330.320.3234,465
5/30/2014142.11142.67141.78142.553,908,258
5/30/20140.320.340.320.3250,500
5/29/2014141.50142.43141.19142.391,624,138
5/29/20140.320.350.320.3413,000
5/28/2014141.81141.90141.06141.431,566,124
5/28/20140.360.360.360.368,790
5/27/2014141.50141.60141.13141.441,512,336
5/27/20140.320.360.320.3610,000
5/26/20140.340.360.340.3631,500
5/23/2014140.23141.18140.05141.141,209,384
5/23/20140.340.340.340.3424,584
5/22/2014140.71140.96140.26140.311,550,242
5/22/20140.340.340.340.34500
5/21/2014139.77140.79139.77140.661,641,048
5/21/20140.320.340.320.3439,500
5/20/2014141.60141.90139.89140.231,845,131
5/20/20140.330.340.330.344,000
5/19/2014140.07142.00139.98141.671,529,159
5/16/2014140.93141.20139.91141.131,901,726
5/16/20140.340.340.340.3448,667
5/15/2014141.56141.74140.02140.982,388,376
5/15/20140.350.350.340.3414,870
5/14/2014142.48142.77141.41141.602,113,403
5/14/20140.330.330.330.33100
Trading Center