$151.34 -0.23 (%) 3M Co - NYSE

Jul. 31, 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
3/10/2015164.81164.86162.25162.262,564,593
3/10/20150.280.280.260.2824,000
3/9/2015164.72166.78164.51166.371,608,060
3/9/20150.290.290.270.2711,900
3/6/2015166.50166.77164.01164.362,114,438
3/6/20150.300.300.300.300
3/5/2015167.21167.70166.69167.571,547,152
3/5/20150.280.300.270.302,950
3/4/2015168.26168.26166.46167.161,575,686
3/4/20150.290.290.270.271,000
3/3/2015169.57169.60167.36168.272,232,425
3/3/20150.270.270.270.271,000
3/2/2015168.16170.50168.12170.502,223,104
3/2/20150.270.270.270.270
2/27/2015169.66169.75168.56168.651,946,016
2/27/20150.260.290.260.2617,900
2/26/2015168.85169.98168.64169.611,789,370
2/26/20150.270.270.250.2517,500
2/25/2015168.97169.66168.62168.892,019,149
2/25/20150.280.280.260.263,500
2/24/2015168.27169.25168.07169.121,770,282
2/24/20150.310.310.260.269,760
2/23/2015168.14168.87167.70168.811,835,977
2/23/20150.290.310.280.2821,000
2/20/2015166.74168.27165.13168.122,416,631
2/20/20150.300.300.290.294,000
2/19/2015167.40167.55166.58167.091,648,814
2/19/20150.300.300.300.301,410
2/18/2015166.34167.51166.01167.401,552,002
2/18/20150.300.300.300.30400
2/17/2015165.94166.92165.09166.922,100,869
2/17/20150.320.320.320.321,000
2/13/2015165.90166.62165.33165.941,792,069
2/13/20150.320.320.300.303,555
2/12/2015164.93165.95164.85165.911,615,661
2/12/20150.330.330.310.314,800
2/11/2015164.52164.97163.47164.481,695,064
2/11/20150.330.330.330.331,000
2/10/2015165.40166.14164.60165.821,885,097
2/10/20150.320.320.310.316,000
2/9/2015164.38165.54163.84164.842,072,981
2/9/20150.310.310.310.311,500
2/6/2015166.23167.68165.56166.071,826,929
2/6/20150.320.320.310.316,250
2/5/2015165.31166.59164.75166.552,050,539
2/5/20150.310.310.310.311,000
2/4/2015165.78165.83164.24164.812,363,803
2/4/20150.330.330.310.313,000
2/3/2015165.17166.19164.71165.942,604,773
2/3/20150.330.340.320.348,700
2/2/2015162.12164.62160.89164.422,379,692
2/2/20150.340.340.340.341,100
1/30/2015164.75165.22162.30162.303,561,892
1/30/20150.350.350.350.350
1/29/2015164.07166.16162.88166.132,674,618
1/29/20150.390.390.350.3518,500
1/28/2015164.61166.57163.76163.943,574,594
1/28/20150.370.370.370.371,080
1/27/2015162.31165.14160.94163.634,190,749
1/27/20150.370.370.360.368,500
1/26/2015163.62164.28161.80164.243,556,293
1/26/20150.370.370.350.3724,460
1/23/2015165.75165.98163.91164.022,249,181
1/23/20150.370.380.350.3510,980
1/22/2015163.26165.99162.13165.892,225,819
1/22/20150.360.390.360.398,352
1/21/2015161.66163.37161.02162.541,597,680
1/21/20150.380.390.380.3921,000
1/20/2015162.72163.40160.06161.942,096,201
1/20/20150.360.390.360.3917,150
1/19/20150.380.380.380.381,000
1/16/2015159.86162.18159.09162.002,349,676
1/16/20150.370.390.330.3947,750
1/15/2015160.89161.44159.37159.661,881,406
1/15/20150.370.390.370.3912,100
1/14/2015159.04160.53158.50159.841,983,535
1/14/20150.350.350.350.3540
1/13/2015162.23164.38159.45160.622,706,698
1/13/20150.350.350.350.350
1/12/2015162.39162.39160.02160.742,149,230
1/12/20150.370.370.370.37500
1/9/2015163.85164.00161.27161.622,378,568
1/9/20150.380.380.380.380
1/8/2015160.65163.69160.52163.633,149,592
1/8/20150.380.380.380.381,500
1/7/2015159.90160.28158.94159.803,081,291
1/7/20150.380.380.360.364,000
1/6/2015160.82161.37157.74158.653,537,144
1/6/20150.350.380.350.3818,500
1/5/2015163.00163.64160.08160.363,692,901
1/5/20150.350.350.320.348,600
1/2/2015164.71165.08162.73164.062,117,562
1/2/20150.330.330.330.330
12/31/2014166.00167.17164.20164.321,631,764
12/31/20140.330.330.330.332,100
12/30/2014166.55166.74165.28165.841,180,680
12/30/20140.380.380.330.3311,500
12/29/2014166.30167.12165.81166.711,218,833
12/29/20140.340.350.330.3512,900
12/26/2014167.34167.81166.15166.261,607,376
  • Showing 201-300 of 2,521 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 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!