$178.49 -0.19 (%) 3M Co - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMM historical data

Date Open High Low Close Volume
1/20/2017179.20179.46177.83178.491,761,850
1/20/20170.260.280.260.2633,500
1/19/2017179.25179.80177.76178.681,464,364
1/19/20170.270.270.260.265,500
1/18/2017177.90179.44177.38178.491,804,904
1/18/20170.260.270.260.2618,100
1/17/2017177.00177.68176.25177.261,557,453
1/17/20170.270.270.270.270
1/16/20170.260.270.260.2758,095
1/13/2017177.58177.91176.83177.391,265,593
1/13/20170.270.290.260.2643,300
1/12/2017176.97177.70175.75177.441,321,766
1/12/20170.290.290.290.290
1/11/2017176.63178.45176.39177.891,579,593
1/11/20170.290.290.290.290
1/10/2017177.36177.49176.31176.582,030,149
1/10/20170.290.290.290.290
1/9/2017178.37178.38177.20177.271,622,625
1/9/20170.290.290.290.294,000
1/6/2017177.29178.60175.80178.231,625,049
1/6/20170.290.290.290.298,500
1/5/2017178.26179.14176.89177.711,447,848
1/5/20170.290.290.290.290
1/4/2017178.03178.90177.61178.321,541,985
1/4/20170.300.300.290.298,500
1/3/2017178.83180.00177.22178.052,510,055
1/3/20170.310.310.280.3043,500
12/30/2016179.00179.48178.29178.571,594,248
12/30/20160.270.270.270.271,500
12/29/2016178.29179.14178.03178.411,101,983
12/29/20160.270.270.270.271,500
12/28/2016178.88179.45178.02178.081,287,918
12/28/20160.230.270.230.2716,353
12/27/2016178.66179.20178.57178.92651,007
12/23/2016179.09179.29178.53178.75731,194
12/23/20160.250.250.250.250
12/22/2016178.89179.46177.98179.201,225,630
12/22/20160.250.250.250.25500
12/21/2016178.60179.53178.42178.431,556,047
12/21/20160.240.240.240.242,200
12/20/2016178.34179.33178.06178.651,378,216
12/20/20160.250.250.250.258,000
12/19/2016177.61178.67177.32178.161,381,974
12/19/20160.250.250.250.2519,000
12/16/2016176.56178.50176.55177.453,889,730
12/16/20160.240.250.240.2547,714
12/15/2016177.26177.58175.05176.022,055,610
12/15/20160.270.270.270.274,520
12/14/2016179.16179.39176.41176.602,234,172
12/14/20160.300.310.270.2715,500
12/13/2016179.57180.06176.77178.832,708,604
12/13/20160.300.310.300.316,100
12/12/2016178.25179.81177.57179.642,296,090
12/12/20160.250.300.250.2917,804
12/9/2016175.36178.87175.30178.492,650,644
12/9/20160.260.260.250.2516,000
12/8/2016176.08176.35174.77175.881,790,705
12/8/20160.240.240.240.241,000
12/7/2016172.38176.06171.97176.053,164,316
12/7/20160.230.250.220.2511,000
12/6/2016171.82172.03171.23171.801,467,548
12/6/20160.240.250.240.252,000
12/5/2016172.63172.95171.09171.622,181,327
12/5/20160.230.230.230.231,359
12/2/2016172.53173.69172.24172.431,871,524
12/2/20160.230.230.230.231,500
12/1/2016171.64172.74171.45172.631,756,890
12/1/20160.240.240.230.238,000
11/30/2016172.20173.19171.59171.742,595,787
11/30/20160.240.240.240.2417,200
11/29/2016172.54173.29172.15172.771,483,189
11/29/20160.250.250.240.2518,140
11/28/2016173.56173.77172.28172.501,677,696
11/28/20160.260.260.260.2620,000
11/25/2016172.21173.99172.21173.49945,845
11/25/20160.270.270.270.279,500
11/24/20160.250.260.250.268,400
11/23/2016172.08172.75171.76172.251,477,958
11/23/20160.270.270.270.272,000
11/22/2016171.67172.08171.28171.911,553,303
11/22/20160.250.270.250.2641,000
11/21/2016171.42171.98170.72171.521,993,936
11/21/20160.270.280.270.283,700
11/18/2016172.51173.28172.29172.961,711,068
11/18/20160.270.280.260.2812,452
11/17/2016172.01173.25172.01172.771,783,744
11/17/20160.270.270.250.2533,000
11/16/2016173.13173.23171.57172.012,022,623
11/16/20160.290.290.260.2624,900
11/15/2016173.16174.25171.91174.242,177,504
11/15/20160.290.290.270.2812,814
11/14/2016175.23175.51171.90172.912,607,032
11/14/20160.280.330.260.3020,900
11/11/2016174.05175.13173.73175.081,868,162
11/11/20160.300.300.260.3079,000
11/10/2016170.16174.67169.79174.283,280,034
11/10/20160.300.300.300.301,500
11/9/2016165.84171.00165.84170.393,659,314
11/9/20160.340.340.340.34100
11/8/2016169.90172.05169.78171.031,956,187
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center