$159.25 +0.42 (%) 3M Co - NYSE

Nov. 20, 2014 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMM historical data

Date Open High Low Close Volume
11/19/2014159.33159.41157.97158.832,314,662
11/19/20140.370.390.360.369,050
11/18/2014158.88160.46158.85160.152,312,206
11/18/20140.390.390.360.365,800
11/17/2014158.09159.16158.09158.691,674,303
11/17/20140.380.390.380.395,500
11/14/2014158.53158.88157.71158.851,786,283
11/14/20140.370.370.350.3511,000
11/13/2014158.00159.07157.48158.352,375,052
11/13/20140.380.380.380.3810,440
11/12/2014156.65157.87156.50157.681,500,707
11/12/20140.360.370.360.3614,200
11/11/2014157.95158.00156.65157.111,812,026
11/11/20140.370.370.340.3521,450
11/10/2014156.25157.71156.05157.661,463,470
11/10/20140.360.380.360.366,590
11/7/2014156.15156.62155.48156.551,882,753
11/7/20140.370.380.320.3264,650
11/6/2014155.69156.68155.21156.052,067,172
11/6/20140.360.380.360.363,312
11/5/2014155.68156.24154.14155.692,770,390
11/5/20140.330.370.330.3662,100
11/4/2014153.92155.23153.24155.053,128,619
11/4/20140.380.380.370.3712,000
11/3/2014153.14154.39152.98153.302,376,427
11/3/20140.400.400.350.3628,300
10/31/2014153.83154.44153.09153.773,016,319
10/31/20140.410.410.380.3833,500
10/30/2014150.49152.40150.00152.101,836,508
10/30/20140.380.420.380.4029,500
10/29/2014151.39151.73150.20151.012,060,649
10/29/20140.430.430.400.402,200
10/28/2014149.83151.13149.56151.062,368,229
10/28/20140.420.420.420.424,800
10/27/2014148.09149.71147.34149.562,844,113
10/27/20140.410.420.410.423,500
10/24/2014145.00148.79144.81148.594,480,881
10/24/20140.420.420.420.421,500
10/23/2014141.92147.92141.92145.057,428,392
10/23/20140.390.390.390.390
10/22/2014140.90141.09138.70138.954,294,426
10/22/20140.420.420.410.413,600
10/21/2014138.40141.10138.34140.933,081,162
10/21/20140.420.420.420.42800
10/20/2014137.15137.75136.76137.602,782,534
10/20/20140.400.400.400.40500
10/17/2014135.75137.85135.75137.403,749,126
10/17/20140.360.360.360.360
10/16/2014133.42135.97132.75135.053,497,195
10/16/20140.430.430.350.3644,750
10/15/2014132.56134.64130.60134.224,794,670
10/15/20140.420.420.400.405,500
10/14/2014133.65135.94133.21134.183,644,279
10/14/20140.430.430.400.4014,300
10/13/2014134.26135.35131.01132.904,583,764
10/10/2014139.33139.60133.82133.837,370,347
10/10/20140.410.450.410.429,000
10/9/2014141.15141.50138.33138.643,769,325
10/9/20140.420.420.410.415,100
10/8/2014138.25141.48137.72141.414,137,781
10/8/20140.410.410.410.410
10/7/2014138.82140.18137.66137.683,145,016
10/7/20140.430.430.410.417,600
10/6/2014140.55141.28139.59140.342,464,699
10/6/20140.420.420.410.419,000
10/3/2014139.33140.45138.57140.173,514,097
10/3/20140.420.420.420.425,000
10/2/2014138.57139.32137.95138.673,223,934
10/2/20140.430.430.430.431,000
10/1/2014141.16141.67138.72139.182,925,861
10/1/20140.440.450.430.435,800
9/30/2014142.50142.90141.28141.682,679,206
9/30/20140.440.440.420.435,500
9/29/2014140.94142.34140.66142.192,848,278
9/29/20140.420.440.410.444,500
9/26/2014142.52142.89140.98142.423,557,713
9/26/20140.430.440.430.434,400
9/25/2014144.41144.46142.07142.482,764,211
9/25/20140.420.430.410.4312,300
9/24/2014144.17145.12143.72144.882,608,246
9/24/20140.420.420.420.421,100
9/23/2014145.23145.60144.35144.372,052,024
9/23/20140.420.420.410.4144,850
9/22/2014146.92147.00145.50145.712,231,009
9/22/20140.430.430.430.4316,800
9/19/2014147.42147.87146.52146.698,106,210
9/19/20140.430.430.430.431,700
9/18/2014145.70147.06145.69146.842,367,082
9/18/20140.440.450.440.4434,100
9/17/2014144.92145.79144.27145.372,757,021
9/17/20140.430.450.430.4413,500
9/16/2014143.80144.99143.59144.851,945,076
9/16/20140.450.450.450.45735
9/15/2014144.17144.69143.66144.481,867,980
9/15/20140.440.440.420.4322,500
9/12/2014144.45144.45143.50143.942,135,444
9/12/20140.430.440.420.4214,066
9/11/2014143.99144.38143.60144.351,465,360
9/11/20140.420.420.420.421,500
9/10/2014144.63144.99144.00144.641,558,786
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center