$178.27 0.00 (%) 3M Co - New York Stock Exchange, Inc.

Jul. 27, 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
7/27/2016177.41178.94177.41178.272,359,679
7/27/20160.420.430.390.4315,200
7/26/2016177.17178.99176.14177.663,421,578
7/26/20160.400.400.400.405,802
7/25/2016180.20180.42178.92179.631,937,034
7/25/20160.430.430.380.4087,488
7/22/2016180.42180.53179.36180.441,205,590
7/22/20160.420.430.410.4215,000
7/21/2016181.29181.56179.70180.261,939,921
7/21/20160.420.430.420.4317,010
7/20/2016181.73182.27181.32181.421,413,335
7/20/20160.430.430.420.4225,363
7/19/2016181.11181.65180.29181.241,051,302
7/19/20160.450.450.430.4411,500
7/18/2016181.44181.70180.75181.111,224,381
7/18/20160.420.460.420.4538,695
7/15/2016181.50181.84180.56181.402,475,243
7/15/20160.440.440.420.4439,000
7/14/2016180.15181.32179.88180.901,904,280
7/14/20160.430.450.430.45172,500
7/13/2016179.22179.67178.69179.211,491,462
7/13/20160.430.480.430.4825,550
7/12/2016178.75179.63178.03179.161,922,623
7/12/20160.490.490.460.467,200
7/11/2016177.41178.47177.19178.011,659,485
7/11/20160.530.540.460.46190,090
7/8/2016175.87177.79175.82177.122,726,594
7/8/20160.470.550.470.50124,392
7/7/2016175.09175.64174.13174.871,842,372
7/7/20160.420.450.410.44265,580
7/6/2016175.20175.47174.06175.162,383,286
7/6/20160.380.420.380.42592,600
7/5/2016174.86175.78173.51175.632,353,554
7/5/20160.380.380.350.3572,710
7/4/20160.380.380.350.3643,975
7/1/2016175.14176.08174.91175.541,930,869
6/30/2016172.06175.14172.06175.122,449,398
6/30/20160.340.340.340.3421,504
6/29/2016171.02171.85170.36171.521,894,081
6/29/20160.360.370.330.3751,242
6/28/2016168.14169.67167.96169.592,237,274
6/28/20160.330.330.330.330
6/27/2016167.78167.83165.16167.192,556,446
6/27/20160.350.370.330.3343,300
6/24/2016168.87171.54168.40169.124,567,516
6/24/20160.360.370.350.3770,040
6/23/2016172.71174.15172.46174.112,021,557
6/23/20160.340.340.340.340
6/22/2016171.83172.60170.99171.231,369,607
6/22/20160.350.350.340.344,101
6/21/2016171.18171.97171.06171.371,889,460
6/21/20160.350.360.350.3550,502
6/20/2016170.90172.80170.53171.232,162,785
6/20/20160.360.370.350.3524,500
6/17/2016169.99170.00168.42168.943,447,960
6/17/20160.370.370.370.37640
6/16/2016167.35170.39166.62169.932,632,138
6/16/20160.400.410.390.3985,002
6/15/2016167.95168.86167.47167.801,694,233
6/15/20160.370.370.370.375,000
6/14/2016167.29167.81166.60167.612,021,662
6/14/20160.380.400.380.4018,500
6/13/2016168.45168.64167.11167.132,129,881
6/13/20160.360.400.360.404,500
6/10/2016169.27169.30167.88168.562,123,352
6/10/20160.370.380.370.3716,000
6/9/2016170.50171.47169.40170.132,208,774
6/9/20160.360.360.360.367,500
6/8/2016170.95171.93170.65171.421,684,867
6/8/20160.360.370.350.3760,001
6/7/2016170.25171.49170.22170.911,723,101
6/7/20160.360.400.360.3747,500
6/6/2016168.85170.59168.59170.081,510,724
6/6/20160.410.410.370.374,730
6/3/2016168.05168.66167.51168.381,433,491
6/3/20160.340.380.340.3899,822
6/2/2016168.71168.71167.27168.041,980,584
6/2/20160.350.350.350.35500
6/1/2016167.78168.93167.09168.691,228,187
6/1/20160.350.350.350.350
5/31/2016169.32169.75167.66168.322,169,597
5/31/20160.350.350.350.3516,100
5/30/20160.330.340.330.341,691
5/27/2016168.91169.03168.28168.891,099,137
5/27/20160.350.360.350.357,225
5/26/2016170.01170.77168.53168.911,563,894
5/26/20160.350.350.350.350
5/25/2016169.00170.36168.75169.991,860,038
5/25/20160.360.360.350.3513,000
5/24/2016167.16168.79166.70168.631,627,511
5/24/20160.380.380.380.38650
5/23/2016165.28166.56164.52166.111,653,531
5/20/2016165.25166.47164.93165.011,746,994
5/20/20160.380.380.380.380
5/19/2016165.37166.06163.17165.111,657,333
5/19/20160.380.380.380.3824,500
5/18/2016166.50167.93165.76166.821,624,389
5/18/20160.400.420.380.38135,256
5/17/2016169.57169.94167.09167.812,126,015
5/17/20160.390.410.390.4158,500
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center