3M Co $144.00

up +0.02


29/8/2014 04:01 PM  |  NYSE : MMM  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMM historical data

Date Open High Low Close Volume
11/12/2013128.15128.59127.55128.362,428,596
11/12/20130.200.200.190.193,000
11/11/2013127.54128.17127.25127.951,751,487
11/11/20130.190.190.190.190
11/8/2013126.03128.02126.03127.992,234,273
11/8/20130.200.200.200.201,150
11/7/2013127.15127.88126.23126.413,188,896
11/7/20130.190.210.190.2015,534
11/6/2013126.46127.32126.23127.131,911,624
11/6/20130.190.190.190.190
11/5/2013125.75126.46124.86126.121,764,260
11/5/20130.190.190.190.194,000
11/4/2013125.98126.49125.56126.321,741,465
11/4/20130.190.190.190.190
11/1/2013126.76126.93125.12125.901,676,596
11/1/20130.210.210.210.213,500
10/31/2013124.97126.38124.95125.852,331,692
10/31/20130.210.210.200.2115,500
10/30/2013125.57125.98124.76124.792,112,339
10/30/20130.200.200.200.200
10/29/2013125.08125.48124.62125.281,986,724
10/29/20130.210.210.210.211,950
10/28/2013124.13125.32123.80124.922,360,803
10/28/20130.200.200.200.20400
10/25/2013123.05124.46122.87124.422,054,269
10/25/20130.210.210.210.212,000
10/24/2013122.96124.96122.70123.493,851,061
10/24/20130.210.210.210.216,355
10/23/2013123.43123.73122.50123.202,337,493
10/23/20130.190.200.190.2013,200
10/22/2013123.36124.32123.28123.802,054,178
10/22/20130.190.190.190.1911,900
10/21/2013122.79123.31122.68123.251,762,181
10/21/20130.180.180.180.18400
10/18/2013122.87123.45122.40122.842,590,546
10/18/20130.180.180.180.180
10/17/2013120.74122.87120.71122.622,791,719
10/17/20130.170.170.170.172,000
10/16/2013120.86120.94120.14120.942,646,400
10/16/20130.170.170.170.1711,000
10/15/2013121.28121.38119.79119.822,720,720
10/15/20130.180.180.180.1820,000
10/14/2013120.26121.70120.00121.401,866,804
10/11/2013119.16120.77118.39120.722,492,704
10/11/20130.180.180.180.18300
10/10/2013118.60119.34118.32119.342,688,938
10/10/20130.180.180.180.180
10/9/2013117.27117.96116.65117.572,499,269
10/9/20130.190.190.180.1810,800
10/8/2013118.72119.22117.10117.162,869,006
10/8/20130.190.190.190.190
10/7/2013118.56119.27118.28118.691,931,239
10/7/20130.190.200.190.195,100
10/4/2013118.37119.71118.13119.401,983,719
10/4/20130.190.190.180.1821,000
10/3/2013118.71119.11117.89118.552,525,828
10/3/20130.200.200.200.2013,000
10/2/2013119.13119.59118.44119.202,056,649
10/2/20130.200.220.200.2213,200
10/1/2013119.69119.82118.80119.621,856,327
10/1/20130.200.200.180.1823,302
9/30/2013119.39119.96118.67119.412,104,698
9/30/20130.210.210.210.21500
9/27/2013119.97120.30119.26120.222,028,123
9/27/20130.200.200.200.200
9/26/2013120.60121.00119.92120.662,240,949
9/26/20130.210.210.210.210
9/25/2013120.89121.21120.17120.202,173,719
9/25/20130.200.200.200.200
9/24/2013121.24121.87120.69120.803,585,129
9/24/20130.220.220.220.222,000
9/23/2013120.43121.47120.37121.113,468,547
9/23/20130.220.220.200.2032,600
9/20/2013121.50121.93120.01120.017,008,259
9/20/20130.220.220.220.223,400
9/19/2013121.15122.27121.15121.572,912,330
9/19/20130.220.240.220.246,750
9/18/2013120.25121.51119.87121.293,307,746
9/18/20130.220.230.220.236,800
9/17/2013119.07120.19118.65119.932,436,138
9/17/20130.220.220.220.22400
9/16/2013119.79120.00119.06119.232,758,726
9/16/20130.230.230.220.2222,700
9/13/2013118.49118.85118.32118.601,973,296
9/13/20130.220.220.220.220
9/12/2013118.80118.91118.00118.202,399,833
9/12/20130.250.260.240.2424,300
9/11/2013117.63118.71117.59118.711,890,470
9/11/20130.230.230.230.2325,000
9/10/2013117.31117.87117.07117.592,572,759
9/10/20130.210.210.210.21120
9/9/2013115.63117.14115.51116.741,976,769
9/9/20130.230.230.220.2217,284
9/6/2013115.09115.82113.89115.041,965,563
9/6/20130.250.250.230.2319,700
9/5/2013114.35115.12114.03114.871,954,308
9/5/20130.250.250.250.250
9/4/2013113.08114.87113.08114.552,313,043
9/4/20130.250.250.250.253,000
9/3/2013114.57114.92112.85113.222,168,174
Trading Center