$167.16 -0.81 (%) 3M Co - New York Stock Exchange, Inc.

May. 4, 2016 | 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
5/4/2016166.37167.70166.29167.162,118,061
5/4/20160.410.410.390.3911,800
5/3/2016167.39168.07166.66167.971,922,150
5/3/20160.420.420.380.3851,000
5/2/2016167.30168.50166.94168.341,700,272
5/2/20160.410.420.410.4210,000
4/29/2016166.98167.78166.50167.381,961,811
4/29/20160.400.400.390.4063,550
4/28/2016166.85168.77166.20167.001,654,654
4/28/20160.360.410.360.41354,300
4/27/2016166.99168.38166.10167.762,227,723
4/27/20160.370.380.370.374,567
4/26/2016167.50167.79164.97166.183,192,066
4/26/20160.380.380.370.3735,000
4/25/2016168.00168.51166.64168.382,378,321
4/25/20160.400.400.370.3762,883
4/22/2016169.09169.76167.85168.661,802,263
4/22/20160.410.410.400.4026,000
4/21/2016168.97169.70168.41168.661,634,976
4/21/20160.550.550.390.39247,612
4/20/2016170.14170.45168.62168.941,439,679
4/20/20160.390.410.380.41335,853
4/19/2016169.92170.77169.07169.651,849,420
4/19/20160.370.380.370.38315,500
4/18/2016168.47169.87168.39169.551,146,593
4/18/20160.370.370.350.3546,500
4/15/2016168.32169.00168.20168.781,417,007
4/15/20160.370.370.370.3739,500
4/14/2016169.00169.00167.88168.161,213,407
4/14/20160.370.370.370.370
4/13/2016168.47168.90167.71168.591,545,911
4/13/20160.370.370.350.3728,529
4/12/2016167.01168.40166.93168.031,636,492
4/12/20160.370.370.360.3722,700
4/11/2016167.12167.96166.57166.591,521,065
4/11/20160.370.390.360.37155,790
4/8/2016167.71167.99166.10166.631,729,301
4/8/20160.360.360.360.360
4/7/2016165.88167.23165.25167.162,728,268
4/7/20160.340.370.340.36150,320
4/6/2016165.34167.08164.84166.812,092,183
4/6/20160.340.340.340.341,000
4/5/2016165.18166.55164.65165.811,617,437
4/5/20160.360.360.350.367,170
4/4/2016167.11167.49165.92166.402,022,797
4/4/20160.370.370.350.354,500
4/1/2016165.63167.74164.79167.532,011,569
4/1/20160.370.370.370.372,500
3/31/2016166.75167.50166.50166.631,777,204
3/31/20160.350.370.350.3666,600
3/30/2016165.37167.22165.16166.752,195,874
3/30/20160.320.320.320.320
3/29/2016164.93164.99163.12164.392,525,004
3/29/20160.320.320.320.32200
3/28/2016164.93166.65164.58166.282,336,768
3/28/20160.320.320.320.320
3/24/2016163.68164.54163.05164.461,868,769
3/24/20160.320.320.320.32500
3/23/2016164.60164.99163.46164.272,304,955
3/23/20160.340.340.340.343,000
3/22/2016164.50165.50164.39164.912,146,288
3/22/20160.330.330.330.332,355
3/21/2016165.05165.31164.41164.842,095,053
3/21/20160.310.330.310.332,500
3/18/2016164.15165.33163.90165.335,853,042
3/18/20160.330.330.290.3116,400
3/17/2016163.16164.36162.84163.752,790,076
3/17/20160.360.360.330.3328,750
3/16/2016161.96163.30161.52162.891,927,690
3/16/20160.360.360.340.3437,000
3/15/2016160.16162.50159.35162.411,828,242
3/15/20160.360.360.350.352,000
3/14/2016161.61162.77161.00161.811,747,318
3/14/20160.380.380.380.380
3/11/2016161.14162.05160.65161.881,697,205
3/11/20160.380.380.360.3811,780
3/10/2016160.77160.80158.28159.891,875,660
3/10/20160.360.380.350.387,000
3/9/2016160.50160.78159.52160.091,883,182
3/9/20160.360.360.360.360
3/8/2016159.40160.61159.35160.202,020,133
3/8/20160.360.360.360.365
3/7/2016159.98160.57158.17160.572,012,810
3/7/20160.390.390.360.363,900
3/4/2016159.46160.29158.92160.071,766,328
3/4/20160.410.410.390.3913,280
3/3/2016159.41159.69158.51159.381,926,039
3/3/20160.400.430.400.4112,000
3/2/2016158.88159.88158.54159.411,807,199
3/2/20160.380.380.380.380
3/1/2016158.75159.70157.61159.592,204,125
3/1/20160.380.380.380.381,500
2/29/2016158.01159.12156.82156.871,993,169
2/29/20160.380.380.380.38700
2/26/2016159.15159.50158.08158.271,843,721
2/26/20160.400.400.360.3612,000
2/25/2016157.54159.00157.01158.991,718,362
2/25/20160.400.400.350.3521,000
2/24/2016154.84157.62153.64157.221,937,839
2/24/20160.380.420.380.4011,400
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center