3M Co $144.25

up +0.13


19/8/2014 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
1/18/20120.900.920.850.9241,500
1/17/201284.8585.3684.1384.232,694,881
1/17/20120.840.910.840.8947,300
1/16/20120.820.860.820.869,225
1/13/201283.7584.1283.0783.603,093,278
1/13/20120.850.850.800.8259,500
1/12/201284.3784.6483.7684.283,650,176
1/12/20120.890.920.830.8333,870
1/11/201283.2484.4183.0883.774,465,369
1/11/20120.900.900.860.8724,400
1/10/201284.5985.1984.0484.303,440,126
1/10/20120.760.890.760.89100,675
1/9/201283.5884.0683.2683.872,796,509
1/9/20120.780.780.740.7430,700
1/6/201283.7884.2483.3283.372,839,171
1/6/20120.790.820.770.7884,600
1/5/201283.5383.8782.7083.803,116,399
1/5/20120.730.770.730.7769,050
1/4/201283.1384.2683.1184.183,007,305
1/4/20120.710.720.700.7027,500
1/3/201283.7684.4483.3683.493,380,063
1/3/20120.680.710.680.6980,740
12/30/201182.2382.4581.6081.731,706,821
12/30/20110.680.690.650.6737,300
12/29/201181.3782.2081.1982.111,935,126
12/29/20110.660.710.640.6772,100
12/28/201182.2282.4480.9481.152,613,284
12/28/20110.680.680.650.6560,911
12/27/201181.9182.6481.6282.281,722,580
12/23/201181.2482.2180.7882.202,042,102
12/23/20110.690.700.640.70127,288
12/22/201180.2781.1979.9380.973,164,166
12/22/20110.720.720.680.70104,840
12/21/201180.4380.4778.9880.003,611,754
12/21/20110.730.760.710.7255,840
12/20/201179.1980.4178.8780.314,660,198
12/20/20110.650.740.650.7365,563
12/19/201179.0279.5077.5177.823,485,368
12/19/20110.750.750.650.6564,571
12/16/201179.5280.0278.4278.876,492,582
12/16/20110.720.770.710.7635,915
12/15/201179.4379.7878.6078.863,246,908
12/15/20110.800.800.730.7310,400
12/14/201179.1879.4578.2678.514,202,932
12/14/20110.810.810.730.7838,700
12/13/201181.0081.2278.9179.413,978,687
12/13/20110.870.870.820.826,885
12/12/201181.9081.9980.0380.593,337,963
12/12/20110.810.910.810.8725,000
12/9/201180.9282.4280.7782.204,075,475
12/9/20110.900.900.900.901,700
12/8/201181.8382.1480.2680.463,982,479
12/8/20110.900.910.880.8828,240
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
Trading Center