$166.05 0.00 (%) 3M Co - NYSE

Mar. 30, 2015 | 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
3/30/2015164.20166.77164.20166.051,684,009
3/30/20150.270.270.270.270
3/27/2015162.36163.90162.02163.501,722,661
3/27/20150.270.270.270.274,500
3/26/2015162.00163.37161.21162.592,050,735
3/26/20150.260.260.260.260
3/25/2015166.24166.52162.66162.702,540,852
3/25/20150.260.260.260.260
3/24/2015165.58167.65165.53166.322,090,967
3/24/20150.260.260.260.260
3/23/2015166.83166.91165.83166.132,157,318
3/23/20150.300.300.270.273,020
3/20/2015166.09167.13165.39166.494,371,778
3/20/20150.300.300.260.268,000
3/19/2015166.16166.21164.85165.661,953,456
3/19/20150.260.260.260.261,000
3/18/2015163.16166.95162.05166.473,062,438
3/18/20150.270.270.270.270
3/17/2015165.52165.53163.38164.232,557,898
3/17/20150.260.280.250.275,750
3/16/2015163.58166.27163.58166.212,111,173
3/16/20150.270.270.260.264,090
3/13/2015164.02164.39161.78162.742,284,740
3/13/20150.280.280.280.281,000
3/12/2015162.59164.52162.57164.471,715,011
3/12/20150.280.280.270.2720,500
3/11/2015162.70163.22161.66161.731,894,304
3/11/20150.280.280.280.280
3/10/2015164.81164.86162.25162.262,564,593
3/10/20150.280.280.260.2824,000
3/9/2015164.72166.78164.51166.371,608,060
3/9/20150.290.290.270.2711,900
3/6/2015166.50166.77164.01164.362,114,438
3/6/20150.300.300.300.300
3/5/2015167.21167.70166.69167.571,547,152
3/5/20150.280.300.270.302,950
3/4/2015168.26168.26166.46167.161,575,686
3/4/20150.290.290.270.271,000
3/3/2015169.57169.60167.36168.272,232,425
3/3/20150.270.270.270.271,000
3/2/2015168.16170.50168.12170.502,223,104
3/2/20150.270.270.270.270
2/27/2015169.66169.75168.56168.651,946,016
2/27/20150.260.290.260.2617,900
2/26/2015168.85169.98168.64169.611,789,370
2/26/20150.270.270.250.2517,500
2/25/2015168.97169.66168.62168.892,019,149
2/25/20150.280.280.260.263,500
2/24/2015168.27169.25168.07169.121,770,282
2/24/20150.310.310.260.269,760
2/23/2015168.14168.87167.70168.811,835,977
2/23/20150.290.310.280.2821,000
2/20/2015166.74168.27165.13168.122,416,631
2/20/20150.300.300.290.294,000
2/19/2015167.40167.55166.58167.091,648,814
2/19/20150.300.300.300.301,410
2/18/2015166.34167.51166.01167.401,552,002
2/18/20150.300.300.300.30400
2/17/2015165.94166.92165.09166.922,100,869
2/17/20150.320.320.320.321,000
2/13/2015165.90166.62165.33165.941,792,069
2/13/20150.320.320.300.303,555
2/12/2015164.93165.95164.85165.911,615,661
2/12/20150.330.330.310.314,800
2/11/2015164.52164.97163.47164.481,695,064
2/11/20150.330.330.330.331,000
2/10/2015165.40166.14164.60165.821,885,097
2/10/20150.320.320.310.316,000
2/9/2015164.38165.54163.84164.842,072,981
2/9/20150.310.310.310.311,500
2/6/2015166.23167.68165.56166.071,826,929
2/6/20150.320.320.310.316,250
2/5/2015165.31166.59164.75166.552,050,539
2/5/20150.310.310.310.311,000
2/4/2015165.78165.83164.24164.812,363,803
2/4/20150.330.330.310.313,000
2/3/2015165.17166.19164.71165.942,604,773
2/3/20150.330.340.320.348,700
2/2/2015162.12164.62160.89164.422,379,692
2/2/20150.340.340.340.341,100
1/30/2015164.75165.22162.30162.303,561,892
1/30/20150.350.350.350.350
1/29/2015164.07166.16162.88166.132,674,618
1/29/20150.390.390.350.3518,500
1/28/2015164.61166.57163.76163.943,574,594
1/28/20150.370.370.370.371,080
1/27/2015162.31165.14160.94163.634,190,749
1/27/20150.370.370.360.368,500
1/26/2015163.62164.28161.80164.243,556,293
1/26/20150.370.370.350.3724,460
1/23/2015165.75165.98163.91164.022,249,181
1/23/20150.370.380.350.3510,980
1/22/2015163.26165.99162.13165.892,225,819
1/22/20150.360.390.360.398,352
1/21/2015161.66163.37161.02162.541,597,680
1/21/20150.380.390.380.3921,000
1/20/2015162.72163.40160.06161.942,096,201
1/20/20150.360.390.360.3917,150
1/19/20150.380.380.380.381,000
1/16/2015159.86162.18159.09162.002,349,676
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center