$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
2/6/2014127.60129.20127.10128.903,828,431
2/6/20140.590.650.580.60180,829
2/5/2014128.01128.76125.92127.364,960,130
2/5/20140.570.610.530.59234,800
2/4/2014126.09127.64124.12126.727,423,602
2/4/20140.530.570.500.5555,155
2/3/2014128.22128.59123.61123.904,245,704
2/3/20140.450.630.450.53198,920
1/31/2014126.60129.20126.42128.193,715,366
1/31/20140.410.510.410.47117,450
1/30/2014129.96129.96126.53128.054,103,794
1/30/20140.400.430.400.4334,650
1/29/2014130.10131.27129.00130.253,585,136
1/29/20140.430.440.380.4383,800
1/28/2014129.43130.01129.10129.812,734,536
1/28/20140.360.430.360.43123,500
1/27/2014130.02130.59128.66128.963,313,315
1/27/20140.400.440.360.3695,820
1/24/2014133.73133.73130.22130.223,784,000
1/24/20140.340.420.340.4295,020
1/23/2014135.64135.66133.95134.712,720,254
1/23/20140.330.340.330.3413,100
1/22/2014137.35137.49136.33136.482,118,966
1/22/20140.300.340.300.3065,200
1/21/2014138.45138.95136.30136.992,705,751
1/21/20140.250.290.250.29271,001
1/20/20140.240.240.240.24500
1/17/2014137.98138.75136.98137.312,335,555
1/17/20140.270.280.260.2626,051
1/16/2014137.74138.50137.63138.161,792,677
1/16/20140.260.270.260.2627,300
1/15/2014137.77138.82137.56138.443,043,498
1/15/20140.250.250.250.257,000
1/14/2014135.11137.41134.74137.412,480,170
1/14/20140.270.270.250.275,010
1/13/2014135.81137.06134.57134.682,633,428
1/13/20140.260.270.230.2621,500
1/10/2014136.95137.19135.68136.183,254,329
1/10/20140.220.250.220.2537,000
1/9/2014137.02137.43136.20136.452,539,952
1/9/20140.270.270.230.2435,300
1/8/2014137.48137.75136.34136.633,122,674
1/8/20140.270.270.250.2535,810
1/7/2014137.45138.20137.13137.652,525,529
1/7/20140.250.260.220.2541,500
1/6/2014138.75139.29137.48137.632,712,055
1/6/20140.240.250.230.2563,511
1/3/2014138.37138.88138.03138.452,133,336
1/3/20140.210.210.190.20136,450
1/2/2014138.05139.00137.61138.133,053,521
1/2/20140.190.210.180.2166,400
12/31/2013140.00140.43139.48140.251,846,529
12/31/20130.180.190.180.1843,800
12/30/2013139.08139.65138.79139.421,714,254
12/30/20130.180.190.180.1871,300
12/27/2013138.78139.40138.55139.351,895,102
12/27/20130.190.190.180.18119,700
12/26/2013137.30138.68137.03138.292,158,185
12/24/2013137.23137.34136.35136.991,311,676
12/24/20130.180.190.180.1923,100
12/23/2013137.10137.43136.32136.803,443,556
12/23/20130.190.190.180.1825,300
12/20/2013136.78138.09136.60136.725,856,853
12/20/20130.190.190.190.1947,300
12/19/2013135.06136.52134.73136.414,081,024
12/19/20130.190.190.190.1913,298
12/18/2013131.48135.81131.48135.805,580,201
12/18/20130.190.190.180.1910,400
12/17/2013130.42131.62129.98131.396,212,275
12/17/20130.200.200.190.204,600
12/16/2013126.80128.77126.47127.662,805,302
12/16/20130.190.200.190.1942,800
12/13/2013127.03127.35125.98126.431,743,444
12/13/20130.180.190.180.1926,500
12/12/2013126.63127.39125.98126.582,486,721
12/12/20130.180.200.180.1865,500
12/11/2013128.74129.66126.71126.773,897,498
12/11/20130.190.190.190.1921,797
12/10/2013128.06128.53127.53127.552,353,154
12/10/20130.180.190.180.1958,000
12/9/2013128.50129.18128.39128.572,064,407
12/9/20130.180.190.180.1892,855
12/6/2013128.19128.80127.85128.612,886,135
12/6/20130.200.200.180.1879,500
12/5/2013126.40127.65126.22126.832,842,740
12/5/20130.190.190.190.1956,200
12/4/2013125.95127.59125.49126.463,455,951
12/4/20130.180.190.180.1918,000
12/3/2013126.06127.39125.15126.607,865,043
12/3/20130.170.190.170.1893,740
12/2/2013131.67132.00127.39127.686,901,333
12/2/20130.190.200.190.2034,800
11/29/2013133.51134.16133.34133.512,029,049
11/29/20130.180.180.180.181,200
11/28/20130.190.190.180.1812,000
11/27/2013132.63133.65131.94133.502,433,546
11/27/20130.170.180.170.1829,000
11/26/2013131.45132.64131.33132.154,229,577
11/26/20130.170.190.170.179,300
11/25/2013131.80131.87130.94131.232,496,334
  • Showing 401-500 of 2,523 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center