3M Co $144.31

up +0.42


11/7/2014 04:01 PM  |  NYSE : MMM  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMM historical data

Date Open High Low Close Volume
12/7/201182.0382.7380.7882.394,306,040
12/7/20110.910.910.900.904,600
12/6/201182.1382.8081.6182.136,012,913
12/6/20110.860.930.860.9320,045
12/5/201181.3381.6080.3480.935,910,639
12/5/20110.930.930.870.871,300
12/2/201181.3981.4679.0579.765,577,944
12/2/20110.900.900.890.896,100
12/1/201181.2581.3180.2580.303,867,054
12/1/20110.900.900.900.901,655
11/30/201179.7181.0579.4381.048,720,938
11/30/20110.900.900.900.900
11/29/201178.0078.1877.0377.243,854,708
11/29/20110.940.940.870.8775,190
11/28/201177.2078.0177.0577.724,923,069
11/28/20110.910.920.900.9010,900
11/25/201175.5576.8675.5576.132,093,982
11/25/20110.940.940.920.927,600
11/24/20110.930.930.930.931,000
11/23/201177.0877.1675.4975.544,149,867
11/23/20110.930.950.910.9215,250
11/22/201177.6378.9477.4577.834,171,987
11/22/20110.940.940.940.943,600
11/21/201179.2879.6477.5478.395,439,978
11/21/20110.971.090.950.9949,782
11/18/201180.7081.0279.9880.543,928,297
11/18/20110.920.970.920.9721,950
11/17/201181.5381.6779.6780.435,077,871
11/17/20110.900.970.900.948,665
11/16/201181.2983.1080.8681.875,097,069
11/16/20110.910.910.900.9013,300
11/15/201181.4482.3881.0681.873,602,349
11/15/20110.930.930.880.9151,545
11/14/201181.5682.4981.3881.873,168,577
11/14/20110.940.980.910.9493,090
11/11/201181.3082.6681.3082.293,645,711
11/11/20111.001.031.001.018,542
11/10/201180.3181.1679.6580.324,646,259
11/10/20111.091.141.001.0169,647
11/9/201180.1380.3178.4779.006,393,454
11/9/20111.051.071.051.056,450
11/8/201180.2982.0080.0081.834,230,480
11/8/20111.081.141.071.0716,653
11/7/201179.2780.1978.3079.694,311,630
11/7/20111.071.101.071.076,096
11/4/201178.9779.5478.1279.303,771,861
11/4/20111.081.081.051.0611,966
11/3/201178.8679.8277.8979.644,338,315
11/3/20111.121.131.051.0746,000
11/2/201177.3978.6477.3578.063,559,886
11/2/20111.161.161.091.1121,000
11/1/201177.8978.2276.2676.535,773,603
11/1/20111.111.151.061.1253,627
10/31/201179.8880.5978.9379.024,022,482
10/31/20111.131.171.071.1657,100
10/28/201181.5381.8480.5081.005,252,021
10/28/20111.181.181.121.1342,050
10/27/201179.5182.3378.9281.417,414,366
10/27/20111.281.281.161.1623,450
10/26/201177.9878.4075.9777.025,788,879
10/26/20111.201.241.161.1610,100
10/25/201176.8879.0276.2877.0412,651,827
10/25/20111.151.251.151.1814,125
10/24/201180.3282.4080.2382.185,428,807
10/24/20111.211.251.151.1516,250
10/21/201179.3880.5678.9880.485,125,472
10/21/20111.171.261.171.1823,400
10/20/201177.7779.0677.1178.684,087,206
10/20/20111.151.171.111.1517,600
10/19/201178.2678.8677.2777.703,864,997
10/19/20111.321.321.161.18159,400
10/18/201176.1879.1575.7178.364,167,312
10/18/20111.171.231.171.2141,655
10/17/201178.6379.0575.6675.884,359,442
10/17/20111.281.291.211.2145,175
10/14/201178.9479.2378.1278.892,840,773
10/14/20111.201.271.201.2675,050
10/13/201178.2778.4076.6777.803,726,920
10/13/20111.031.131.001.1153,600
10/12/201176.7379.3476.7378.365,663,238
10/12/20111.011.020.981.0038,810
10/11/201176.5576.8775.8976.423,320,384
10/11/20110.950.950.880.9520,462
10/10/201175.1276.7475.0976.723,855,981
10/7/201175.2075.4573.0873.825,291,784
10/7/20111.001.000.900.9051,842
10/6/201172.7274.6972.0174.654,835,766
10/6/20110.851.000.850.9545,259
10/5/201171.7472.8471.0172.535,468,927
10/5/20110.750.830.750.8322,320
10/4/201170.1372.1868.6372.018,689,888
10/4/20110.800.810.750.7738,900
10/3/201171.1373.2470.9370.937,619,527
10/3/20110.900.900.800.808,430
9/30/201173.9173.9471.7171.797,185,141
9/30/20110.890.900.850.8525,500
9/29/201174.9775.6873.5074.535,633,718
9/29/20110.950.950.850.8822,343
9/28/201176.4277.2073.5073.605,932,031
9/28/20110.991.010.960.9625,100
Trading Center