$172.43 -0.20 (%) 3M Co - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMM historical data

Date Open High Low Close Volume
2/19/20160.430.450.430.4475,500
2/18/2016156.35156.97155.97156.782,010,220
2/18/20160.390.400.380.404,400
2/17/2016156.00157.13155.60156.622,156,064
2/17/20160.360.390.360.3916,700
2/16/2016155.00155.90154.26155.532,140,576
2/16/20160.390.390.320.3732,985
2/12/2016150.67154.07150.91153.962,292,155
2/12/20160.480.490.320.3557,360
2/11/2016149.91152.00149.00150.673,182,232
2/11/20160.220.460.220.46160,815
2/10/2016154.43155.49152.12152.452,911,985
2/10/20160.210.210.210.210
2/9/2016152.95155.76152.45154.742,968,410
2/9/20160.220.220.210.2111,883
2/8/2016151.63154.43151.01153.902,505,355
2/8/20160.200.220.200.2131,427
2/5/2016153.20153.88151.82153.473,368,495
2/5/20160.190.190.190.195,518
2/4/2016152.42154.38151.78153.443,458,366
2/4/20160.190.200.180.2048,800
2/3/2016149.36152.85148.96152.525,766,764
2/3/20160.180.190.180.195,920
2/2/2016147.59148.28146.05147.873,581,835
2/2/20160.180.180.180.1810,000
2/1/2016149.33149.79148.10148.732,701,512
2/1/20160.200.200.200.200
1/29/2016148.24151.00148.00151.003,993,211
1/29/20160.200.200.200.202,768
1/28/2016146.16147.84145.22147.323,067,960
1/28/20160.200.200.200.20150
1/27/2016144.95147.97144.05145.553,596,399
1/27/20160.200.200.200.200
1/26/2016141.79145.02140.33144.785,129,123
1/26/20160.200.200.200.20500
1/25/2016138.96139.37137.53137.572,805,458
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
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center