$160.16 +0.80 (%) 3M Co - NYSE

Nov. 21, 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
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
3/7/20140.570.570.550.5513,300
3/6/2014134.37134.74134.02134.082,236,816
3/6/20140.540.570.540.5637,300
3/5/2014132.66134.04132.19133.853,551,443
3/5/20140.550.550.540.5410,500
3/4/2014131.92133.08131.58132.686,975,609
3/4/20140.560.570.550.557,082
3/3/2014133.07133.81131.67132.212,814,779
3/3/20140.570.570.540.5454,400
2/28/2014134.19135.20133.92134.733,179,708
2/28/20140.540.540.540.5421,800
2/27/2014132.63134.58132.00134.343,123,972
2/27/20140.560.570.540.5439,720
2/26/2014133.13133.46132.28132.862,771,103
2/26/20140.570.580.560.5687,100
2/25/2014132.27133.43131.86132.932,865,583
2/25/20140.590.610.570.5847,599
2/24/2014131.89133.46131.44132.202,454,286
2/24/20140.610.630.590.6083,800
2/21/2014131.56132.33131.30131.572,574,269
2/21/20140.590.600.590.6033,800
2/20/2014130.65132.03130.05131.562,155,829
2/20/20140.600.600.560.6015,600
2/19/2014131.33132.71130.46130.562,719,359
2/19/20140.550.610.550.5950,100
2/18/2014132.31132.75131.64131.802,876,570
2/18/20140.540.610.540.60146,153
2/14/2014129.77132.19129.50132.123,031,589
2/14/20140.560.570.540.5640,400
2/13/2014129.29130.38128.66130.142,850,607
2/13/20140.580.580.450.55145,220
2/12/2014130.34131.00130.01130.442,100,646
2/12/20140.670.670.560.5983,780
2/11/2014129.70131.49129.65130.982,604,237
2/11/20140.650.680.620.65143,790
2/10/2014129.65130.41129.02129.703,317,360
2/10/20140.560.640.560.62288,702
2/7/2014129.57130.39128.81130.333,271,820
2/7/20140.620.620.570.6243,346
  • Showing 301-400 of 2,525 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center