$165.48 +0.18 (%) 3M Co - NYSE

Dec. 19, 2014 | 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
12/19/2014164.78166.09164.36165.484,891,344
12/19/20140.380.390.360.3618,400
12/18/2014162.40165.30162.00165.303,359,781
12/18/20140.380.380.380.381,000
12/17/2014159.29160.89157.78160.603,948,875
12/17/20140.340.380.340.3820,858
12/16/2014157.26161.44157.08159.053,383,374
12/16/20140.320.350.300.3015,600
12/15/2014158.12158.44155.59156.852,610,662
12/15/20140.320.330.320.3311,000
12/12/2014158.56158.99157.12157.122,823,193
12/12/20140.300.310.290.315,410
12/11/2014159.18160.22158.42159.152,437,334
12/11/20140.330.340.320.3217,000
12/10/2014160.71160.81157.70158.243,251,563
12/10/20140.340.350.310.3113,508
12/9/2014159.89161.10159.11160.832,051,810
12/9/20140.320.330.310.3114,000
12/8/2014162.10162.80160.10160.931,905,159
12/8/20140.360.370.300.3230,500
12/5/2014162.40162.90161.88162.271,722,974
12/5/20140.380.380.380.3816,220
12/4/2014162.00162.92160.90162.262,165,107
12/4/20140.380.380.380.386,970
12/3/2014161.10162.44160.17162.263,040,255
12/3/20140.360.390.360.3648,010
12/2/2014158.78160.78158.54160.602,504,391
12/2/20140.360.360.360.3610,200
12/1/2014158.35159.51157.86158.162,502,120
12/1/20140.370.380.370.3712,500
11/28/2014159.58160.82158.80160.091,565,487
11/28/20140.380.380.380.382,500
11/27/20140.360.360.360.362,500
11/26/2014157.97158.45157.50158.311,823,224
11/26/20140.350.370.350.365,600
11/25/2014159.00159.68158.06158.063,646,343
11/25/20140.360.360.360.362,500
11/24/2014160.16160.56159.41159.882,358,208
11/24/20140.380.380.350.357,500
11/21/2014160.31160.86159.59160.162,472,003
11/21/20140.360.360.360.361,500
11/20/2014158.19159.55157.84159.361,748,983
11/20/20140.370.370.370.37700
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
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center