$165.48 +0.18 (%) 3M Co - NYSE

Dec. 19, 2014 | 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
5/19/2014140.07142.00139.98141.671,529,159
5/16/2014140.93141.20139.91141.131,901,726
5/16/20140.340.340.340.3448,667
5/15/2014141.56141.74140.02140.982,388,376
5/15/20140.350.350.340.3414,870
5/14/2014142.48142.77141.41141.602,113,403
5/14/20140.330.330.330.33100
5/13/2014143.00143.37142.32142.431,695,439
5/13/20140.350.350.340.345,000
5/12/2014141.78142.94141.71142.822,972,085
5/12/20140.320.320.320.320
5/9/2014140.56141.37140.25141.342,092,997
5/9/20140.310.310.310.310
5/8/2014140.88142.12140.51140.831,939,397
5/8/20140.330.330.300.308,289
5/7/2014139.98141.25139.18141.142,238,499
5/7/20140.340.340.320.327,324
5/6/2014140.28140.43139.17139.292,299,671
5/6/20140.300.300.300.300
5/5/2014139.14141.05138.65140.612,711,091
5/5/20140.300.330.300.3349,800
5/2/2014141.63141.83139.87140.125,758,462
5/2/20140.310.320.310.321,201
5/1/2014139.50141.49139.12140.813,997,985
5/1/20140.310.310.310.310
4/30/2014137.63139.20137.33139.092,906,766
4/30/20140.330.330.310.3119,600
4/29/2014137.87137.90136.56137.551,820,903
4/29/20140.310.330.310.333,800
4/28/2014137.43138.35135.97137.232,244,309
4/28/20140.320.340.310.3135,500
4/25/2014136.50136.96135.69136.562,093,074
4/25/20140.330.340.320.3230,500
4/24/2014136.38136.99135.00136.652,847,809
4/24/20140.310.340.310.3212,350
4/23/2014138.81138.89137.89137.992,847,591
4/23/20140.340.340.340.3463,125
4/22/2014138.50139.52138.13138.892,252,491
4/22/20140.360.360.360.36970
4/21/2014137.25138.71137.18138.621,781,138
4/21/20140.350.360.340.3611,000
4/17/2014137.30138.25137.25137.732,645,619
4/17/20140.360.360.350.359,400
4/16/2014135.17136.78134.81136.772,135,337
4/16/20140.360.360.360.3613,800
4/15/2014133.27134.35132.02134.092,119,044
4/15/20140.360.380.360.389,500
4/14/2014133.45133.52132.02133.152,058,107
4/14/20140.360.360.360.360
4/11/2014133.37133.84132.39132.392,368,364
4/11/20140.380.380.380.382,000
4/10/2014135.73136.43133.90133.972,857,305
4/10/20140.380.380.380.387,600
4/9/2014135.00135.87134.50135.842,671,878
4/9/20140.380.390.360.3822,200
4/8/2014134.44135.15133.43134.842,893,573
4/8/20140.370.400.360.4025,680
4/7/2014135.81136.25134.39134.402,807,517
4/7/20140.390.390.390.393,500
4/4/2014136.90137.77135.77135.862,735,319
4/4/20140.360.400.360.3915,220
4/3/2014136.22137.19135.70136.142,677,221
4/3/20140.360.370.360.3614,320
4/2/2014135.99136.25135.33136.003,281,384
4/2/20140.360.380.350.387,165
4/1/2014135.88136.65135.67136.532,371,045
4/1/20140.360.360.360.3610,001
3/31/2014134.61135.87134.58135.662,711,953
3/31/20140.360.380.360.3614,500
3/28/2014133.58134.97133.18134.201,906,496
3/28/20140.370.370.370.37800
3/27/2014132.82133.49132.18132.842,409,787
3/27/20140.380.380.350.3615,000
3/26/2014134.66134.89133.09133.092,318,889
3/26/20140.410.410.410.415,000
3/25/2014133.66134.53132.90134.062,898,123
3/25/20140.380.400.380.3913,500
3/24/2014133.32133.70131.88132.422,799,616
3/24/20140.400.410.400.4027,033
3/21/2014133.58134.24132.90133.125,920,375
3/21/20140.400.400.390.4054,200
3/20/2014131.15132.85130.86132.432,577,475
3/20/20140.410.420.410.4112,745
3/19/2014132.75132.85130.58131.232,141,027
3/19/20140.450.450.450.451,000
3/18/2014132.49133.23132.25132.742,032,836
3/18/20140.460.470.450.4718,000
3/17/2014130.66132.69130.66132.272,529,436
3/17/20140.480.480.460.4727,907
3/14/2014130.08131.11129.70129.832,975,110
3/14/20140.470.490.460.4812,375
3/13/2014133.19133.67130.64130.812,520,817
3/13/20140.460.500.460.4914,045
3/12/2014132.07132.76131.59132.572,636,985
3/12/20140.520.520.470.4728,300
3/11/2014133.73133.84132.23132.511,928,934
3/11/20140.520.530.510.537,050
3/10/2014133.98134.08133.10133.561,966,251
3/10/20140.530.530.520.523,000
3/7/2014134.88135.00133.71134.112,381,391
  • Showing 301-400 of 2,525 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center