3M Co $140.89

down -2.85


31/7/2014 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
12/28/20110.680.680.650.6560,911
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
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
Trading Center