$168.32 -0.57 (%) 3M Co - New York Stock Exchange, Inc.

May. 31, 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
8/13/2015148.00148.56147.08147.401,793,138
8/13/20150.240.240.240.241,163
8/12/2015147.24148.71146.07148.522,054,319
8/12/20150.250.250.250.252,000
8/11/2015150.00150.00148.26148.481,810,785
8/11/20150.250.250.250.250
8/10/2015150.00151.40149.89151.241,571,784
8/10/20150.250.250.250.251,000
8/7/2015148.48150.00148.16148.891,669,711
8/7/20150.240.240.240.240
8/6/2015150.89151.22148.90149.261,764,818
8/6/20150.250.250.210.249,547
8/5/2015151.85153.24150.92151.011,765,640
8/5/20150.220.220.220.22500
8/4/2015150.93151.54150.11150.401,811,933
8/4/20150.230.240.230.238,500
8/3/2015150.79151.78148.94150.122,355,658
7/31/2015152.53152.81151.03151.341,619,622
7/31/20150.270.270.270.272,130
7/30/2015151.00151.73150.33151.572,120,011
7/30/20150.260.260.260.260
7/29/2015151.44151.69150.71151.452,176,889
7/29/20150.260.260.260.265,000
7/28/2015148.85151.72148.33151.113,277,739
7/28/20150.260.260.240.249,000
7/27/2015148.64149.00147.70148.713,117,558
7/27/20150.260.260.260.260
7/24/2015148.86150.80148.70149.333,433,648
7/24/20150.260.260.260.261,200
7/23/2015151.92153.69149.02149.505,176,373
7/23/20150.260.260.240.243,000
7/22/2015155.59156.31154.44155.413,067,734
7/22/20150.240.240.240.240
7/21/2015156.75157.18155.34155.762,743,931
7/21/20150.230.240.230.245,600
7/20/2015156.77157.65156.27157.122,349,130
7/20/20150.260.260.230.231,500
7/17/2015156.50157.37156.43156.692,429,011
7/17/20150.250.250.240.2514,000
7/16/2015157.58157.94156.69157.172,023,869
7/16/20150.250.250.240.246,000
7/15/2015156.57157.00155.90156.001,786,207
7/15/20150.270.270.270.271,900
7/14/2015156.49157.08156.28156.781,812,274
7/14/20150.260.260.250.254,500
7/13/2015156.42156.77155.65156.472,107,208
7/13/20150.250.270.250.277,500
7/10/2015154.74155.86154.50154.952,061,321
7/10/20150.250.250.250.252,000
7/9/2015154.59155.50153.75153.752,069,222
7/9/20150.260.260.250.2636,000
7/8/2015154.08154.50152.70152.712,613,316
7/8/20150.280.290.280.294,500
7/7/2015155.14155.63153.16155.432,865,996
7/7/20150.290.290.290.290
7/6/2015153.89155.58153.83155.082,172,154
7/6/20150.310.310.290.291,950
7/3/20150.300.300.300.30500
7/2/2015156.08156.08154.90155.382,022,399
7/2/20150.300.330.290.3011,342
7/1/2015156.13156.43154.66155.651,726,793
6/30/2015155.00155.30154.07154.302,561,158
6/30/20150.300.300.300.301,700
6/29/2015155.92156.44153.92153.952,474,976
6/29/20150.310.310.290.3038,245
6/26/2015156.16157.99155.93157.092,625,489
6/26/20150.290.290.290.290
6/25/2015157.85158.32155.92155.922,564,048
6/25/20150.310.310.310.310
6/24/2015159.68159.96157.54157.542,862,870
6/24/20150.310.310.310.317,000
6/23/2015160.41160.87159.51159.842,286,400
6/23/20150.310.310.310.313,470
6/22/2015159.85160.70159.45159.681,447,412
6/22/20150.310.310.310.310
6/19/2015159.36159.88158.94158.953,287,179
6/19/20150.310.310.310.314,500
6/18/2015157.59160.24157.39159.622,528,893
6/18/20150.310.310.310.310
6/17/2015156.60157.59155.75156.951,839,387
6/17/20150.320.320.310.319,891
6/16/2015155.49157.04155.37156.491,729,688
6/16/20150.280.280.280.280
6/15/2015157.08157.32155.39155.872,353,069
6/15/20150.300.300.300.300
6/12/2015159.85159.99157.88158.041,910,513
6/12/20150.300.300.300.300
6/11/2015159.12160.36159.00159.861,854,228
6/11/20150.310.310.310.310
6/10/2015156.95159.57156.95159.041,758,925
6/10/20150.320.320.310.312,000
6/9/2015156.85158.26156.60156.981,810,752
6/9/20150.300.300.300.300
6/8/2015156.50157.41156.30156.591,608,614
6/8/20150.300.300.300.300
6/5/2015157.50157.97156.97157.082,314,771
6/5/20150.300.300.300.300
6/4/2015159.51160.38158.09158.352,237,628
6/4/20150.290.290.290.290
6/3/2015159.61160.50158.98160.162,074,495
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center