$151.45 +0.34 (%) 3M Co - NYSE

Jul. 29, 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
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
6/25/20150.310.310.310.310
6/24/2015159.68159.96157.54157.542,862,870
6/24/20150.310.310.310.317,000
6/23/2015160.41160.87159.51159.842,286,400
6/23/20150.310.310.310.313,470
6/22/2015159.85160.70159.45159.681,447,412
6/22/20150.310.310.310.310
6/19/2015159.36159.88158.94158.953,287,179
6/19/20150.310.310.310.314,500
6/18/2015157.59160.24157.39159.622,528,893
6/18/20150.310.310.310.310
6/17/2015156.60157.59155.75156.951,839,387
6/17/20150.320.320.310.319,891
6/16/2015155.49157.04155.37156.491,729,688
6/16/20150.280.280.280.280
6/15/2015157.08157.32155.39155.872,353,069
6/15/20150.300.300.300.300
6/12/2015159.85159.99157.88158.041,910,513
6/12/20150.300.300.300.300
6/11/2015159.12160.36159.00159.861,854,228
6/11/20150.310.310.310.310
6/10/2015156.95159.57156.95159.041,758,925
6/10/20150.320.320.310.312,000
6/9/2015156.85158.26156.60156.981,810,752
6/9/20150.300.300.300.300
6/8/2015156.50157.41156.30156.591,608,614
6/8/20150.300.300.300.300
6/5/2015157.50157.97156.97157.082,314,771
6/5/20150.300.300.300.300
6/4/2015159.51160.38158.09158.352,237,628
6/4/20150.290.290.290.290
6/3/2015159.61160.50158.98160.162,074,495
6/3/20150.310.310.310.310
6/2/2015158.28159.88157.95159.082,481,192
6/2/20150.340.340.310.3121,350
6/1/2015159.10159.76158.57158.981,906,559
6/1/20150.330.330.330.338,100
5/29/2015160.44160.79158.74159.082,880,519
5/29/20150.320.320.310.312,300
5/28/2015160.35160.89159.61160.871,578,079
5/28/20150.320.330.310.3212,920
5/27/2015159.82161.31159.53161.022,625,930
5/27/20150.320.320.320.323,022
5/26/2015160.98161.32159.04159.592,471,109
5/26/20150.320.330.320.332,500
5/25/20150.310.310.310.310
5/22/2015161.99162.33160.66160.981,822,803
5/22/20150.320.320.310.311,965
5/21/2015161.90162.35161.80162.062,401,909
5/21/20150.330.330.330.330
5/20/2015162.42163.07161.84161.901,978,568
5/20/20150.340.350.330.333,000
5/19/2015163.07163.59162.55163.122,076,094
  • Showing 1-100 of 2,521 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!