$139.84 -1.90 (%) 3M Co - NYSE

Sep. 4, 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
9/4/2015139.94140.67139.16139.843,195,773
9/4/20150.250.250.250.250
9/3/2015141.94142.90141.31141.742,606,203
9/3/20150.250.250.250.25500
9/2/2015140.54141.24139.24141.243,312,687
9/2/20150.230.230.230.230
9/1/2015139.48140.49137.94138.503,671,447
9/1/20150.250.250.250.250
8/31/2015143.00143.83142.02142.142,514,923
8/31/20150.250.250.250.252,150
8/28/2015143.02144.32142.80144.212,664,554
8/28/20150.240.250.240.2516,000
8/27/2015143.75144.95141.33143.904,104,567
8/27/20150.210.240.210.242,030
8/26/2015140.00142.79138.53142.724,562,206
8/26/20150.240.250.230.2312,000
8/25/2015141.86142.06137.39137.645,435,890
8/25/20150.240.240.240.245,080
8/24/2015137.12142.09134.00138.587,359,480
8/24/20150.220.240.200.249,501
8/21/2015143.52145.32141.92142.095,442,026
8/21/20150.240.240.240.24500
8/20/2015144.51144.87143.34143.353,281,679
8/20/20150.260.260.250.266,000
8/19/2015146.20147.55145.28145.872,525,741
8/19/20150.250.250.250.250
8/18/2015148.63148.92147.88148.311,706,387
8/18/20150.250.250.250.251,000
8/17/2015147.43149.31146.36149.241,648,944
8/17/20150.210.210.210.210
8/14/2015147.66148.51147.32148.281,401,860
8/14/20150.240.240.240.240
8/13/2015148.00148.56147.08147.401,793,138
8/13/20150.240.240.240.241,163
8/12/2015147.24148.71146.07148.522,054,319
8/12/20150.250.250.250.252,000
8/11/2015150.00150.00148.26148.481,810,785
8/11/20150.250.250.250.250
8/10/2015150.00151.40149.89151.241,571,784
8/10/20150.250.250.250.251,000
8/7/2015148.48150.00148.16148.891,669,711
8/7/20150.240.240.240.240
8/6/2015150.89151.22148.90149.261,764,818
8/6/20150.250.250.210.249,547
8/5/2015151.85153.24150.92151.011,765,640
8/5/20150.220.220.220.22500
8/4/2015150.93151.54150.11150.401,811,933
8/4/20150.230.240.230.238,500
8/3/2015150.79151.78148.94150.122,355,658
7/31/2015152.53152.81151.03151.341,619,622
7/31/20150.270.270.270.272,130
7/30/2015151.00151.73150.33151.572,120,011
7/30/20150.260.260.260.260
7/29/2015151.44151.69150.71151.452,176,889
7/29/20150.260.260.260.265,000
7/28/2015148.85151.72148.33151.113,277,739
7/28/20150.260.260.240.249,000
7/27/2015148.64149.00147.70148.713,117,558
7/27/20150.260.260.260.260
7/24/2015148.86150.80148.70149.333,433,648
7/24/20150.260.260.260.261,200
7/23/2015151.92153.69149.02149.505,176,373
7/23/20150.260.260.240.243,000
7/22/2015155.59156.31154.44155.413,067,734
7/22/20150.240.240.240.240
7/21/2015156.75157.18155.34155.762,743,931
7/21/20150.230.240.230.245,600
7/20/2015156.77157.65156.27157.122,349,130
7/20/20150.260.260.230.231,500
7/17/2015156.50157.37156.43156.692,429,011
7/17/20150.250.250.240.2514,000
7/16/2015157.58157.94156.69157.172,023,869
7/16/20150.250.250.240.246,000
7/15/2015156.57157.00155.90156.001,786,207
7/15/20150.270.270.270.271,900
7/14/2015156.49157.08156.28156.781,812,274
7/14/20150.260.260.250.254,500
7/13/2015156.42156.77155.65156.472,107,208
7/13/20150.250.270.250.277,500
7/10/2015154.74155.86154.50154.952,061,321
7/10/20150.250.250.250.252,000
7/9/2015154.59155.50153.75153.752,069,222
7/9/20150.260.260.250.2636,000
7/8/2015154.08154.50152.70152.712,613,316
7/8/20150.280.290.280.294,500
7/7/2015155.14155.63153.16155.432,865,996
7/7/20150.290.290.290.290
7/6/2015153.89155.58153.83155.082,172,154
7/6/20150.310.310.290.291,950
7/3/20150.300.300.300.30500
7/2/2015156.08156.08154.90155.382,022,399
7/2/20150.300.330.290.3011,342
7/1/2015156.13156.43154.66155.651,726,793
6/30/2015155.00155.30154.07154.302,561,158
6/30/20150.300.300.300.301,700
6/29/2015155.92156.44153.92153.952,474,976
6/29/20150.310.310.290.3038,245
6/26/2015156.16157.99155.93157.092,625,489
6/26/20150.290.290.290.290
6/25/2015157.85158.32155.92155.922,564,048
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!