$168.89 -0.02 (%) 3M Co - New York Stock Exchange, Inc.

May. 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
1/5/2016146.82147.50145.61147.462,688,082
1/5/20160.200.220.200.2225,000
1/4/2016148.05148.32145.40146.823,277,188
1/4/20160.210.210.200.203,800
12/31/2015151.73152.12150.63150.641,607,102
12/31/20150.200.200.200.20512
12/30/2015152.79153.70151.73151.911,553,075
12/30/20150.190.190.190.191,200
12/29/2015152.20153.26152.00152.891,824,695
12/29/20150.200.200.200.2021,447
12/28/2015151.13151.77150.27151.221,275,184
12/24/2015150.82151.80150.58151.19848,403
12/24/20150.200.200.190.202,000
12/23/2015149.69151.58149.52151.162,215,346
12/23/20150.190.200.190.202,900
12/22/2015148.12149.49147.28148.972,528,661
12/22/20150.210.210.200.205,100
12/21/2015147.58148.33146.69147.482,284,411
12/21/20150.170.200.170.204,514
12/18/2015148.21148.60146.76146.925,736,432
12/18/20150.210.210.210.210
12/17/2015150.15150.86148.83148.853,053,902
12/17/20150.220.240.210.2115,000
12/16/2015148.15150.54147.74149.954,774,134
12/16/20150.220.220.220.224,409
12/15/2015151.99153.02147.08148.138,645,905
12/15/20150.190.210.190.2125,400
12/14/2015155.29157.77154.34157.633,462,196
12/14/20150.230.230.230.230
12/11/2015155.55156.40154.42154.832,523,192
12/11/20150.220.230.220.236,900
12/10/2015155.73158.69155.59157.522,551,244
12/10/20150.210.210.210.212,000
12/9/2015156.17158.24154.94156.052,660,838
12/9/20150.220.220.220.220
12/8/2015156.44157.86155.68156.792,350,423
12/8/20150.220.230.200.209,100
12/7/2015157.53158.00156.81157.752,142,784
12/7/20150.230.230.180.229,900
12/4/2015154.79158.39154.57158.222,175,780
12/4/20150.200.200.180.180
12/3/2015156.56156.90153.71154.382,609,503
12/3/20150.180.180.180.180
12/2/2015156.88157.25155.51155.702,034,661
12/2/20150.190.190.170.1712,760
12/1/2015156.41157.67156.17156.902,258,962
12/1/20150.200.200.200.2025
11/30/2015158.10158.47156.57156.582,934,244
11/30/20150.170.230.170.2020,000
11/27/2015157.51158.49156.94157.99876,130
11/27/20150.160.200.160.205,500
11/26/20150.190.190.190.19300
11/25/2015158.06158.47157.63157.631,184,162
11/25/20150.160.190.160.192,000
11/24/2015157.37158.34156.89157.752,100,625
11/24/20150.160.200.160.2016,395
11/23/2015158.90159.77158.16158.651,430,410
11/23/20150.150.170.150.157,548
11/20/2015158.68159.84158.34158.951,891,113
11/20/20150.160.160.160.161,000
11/19/2015157.63158.51156.71158.381,518,174
11/19/20150.160.160.160.163,350
11/18/2015156.18157.50156.08157.392,226,895
11/18/20150.170.170.160.165,312
11/17/2015158.36158.53156.52157.032,392,966
11/17/20150.150.150.150.155,500
11/16/2015155.61158.26155.61158.212,394,999
11/16/20150.190.190.120.1449,310
11/13/2015156.00156.92155.60155.652,434,539
11/13/20150.160.180.160.172,000
11/12/2015157.78158.29156.16156.302,305,645
11/12/20150.190.190.190.19500
11/11/2015157.86159.49157.54159.052,527,087
11/11/20150.170.170.170.171,000
11/10/2015157.23157.64156.43157.591,962,870
11/10/20150.170.180.170.1833,530
11/9/2015158.67158.67156.75157.472,421,017
11/9/20150.210.210.210.213,000
11/6/2015158.02159.26157.73159.261,859,957
11/6/20150.210.210.170.2017,700
11/5/2015159.38159.58158.27158.992,023,902
11/5/20150.210.220.210.223,100
11/4/2015159.00159.48158.61158.912,254,169
11/4/20150.220.220.220.228,200
11/3/2015159.48159.80158.67158.752,972,822
11/3/20150.220.220.210.215,000
11/2/2015157.51160.09157.34159.922,701,780
11/2/20150.250.250.250.250
10/30/2015157.80158.68157.21157.212,672,128
10/30/20150.250.250.250.250
10/29/2015157.75157.91156.88157.611,484,607
10/29/20150.250.250.250.252,500
10/28/2015156.49158.33156.20158.082,724,680
10/28/20150.240.240.240.242,500
10/27/2015156.00157.00155.08156.731,970,111
10/27/20150.220.220.220.220
10/26/2015156.06156.76155.64156.542,136,125
10/26/20150.240.240.240.241,000
10/23/2015156.54157.19154.50155.792,997,423
10/23/20150.220.220.220.220
  • Showing 201-300 of 2,513 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center