$179.41 -0.17 (%) 3M Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
1/25/20160.200.200.200.200
1/22/2016140.14140.43138.08139.522,979,077
1/22/20160.180.200.180.206,500
1/21/2016136.96138.67136.15137.763,355,469
1/21/20160.190.200.180.1910,000
1/20/2016136.95137.75134.64136.964,136,338
1/20/20160.190.190.190.19767
1/19/2016140.10140.80137.41138.393,399,796
1/19/20160.190.190.190.192,000
1/18/20160.160.160.150.1511,000
1/15/2016138.30140.10137.21138.694,683,496
1/15/20160.180.180.180.1830,000
1/14/2016139.74142.44138.86141.183,720,400
1/14/20160.190.190.170.1916,227
1/13/2016140.89142.19138.54138.722,598,252
1/13/20160.180.200.180.203,400
1/12/2016141.36142.15139.13140.862,363,612
1/12/20160.200.200.190.1936,000
1/11/2016140.97141.43139.41140.462,775,527
1/11/20160.180.220.180.2019,032
1/8/2016141.36142.50140.22140.492,663,979
1/8/20160.200.210.200.2114,870
1/7/2016142.52143.13140.63140.973,553,519
1/7/20160.220.220.190.2057,150
1/6/2016145.59145.76143.42144.492,997,126
1/6/20160.220.230.220.2313,543
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
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center