$165.48 +0.18 (%) 3M Co - NYSE

Dec. 19, 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
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
9/3/20130.250.250.250.254,000
8/30/2013113.61113.74112.85113.582,205,589
8/30/20130.260.260.250.268,500
8/29/2013112.87113.83112.58113.321,457,228
8/29/20130.260.260.250.254,500
8/28/2013112.51113.42112.36113.001,545,807
8/28/20130.290.290.290.2912,200
8/27/2013113.41113.82112.67112.731,916,148
8/27/20130.300.310.300.3135,500
8/26/2013114.38115.17114.04114.331,816,978
8/26/20130.300.310.300.319,500
8/23/2013114.76115.00113.59114.401,953,688
8/23/20130.310.310.310.312,400
8/22/2013113.61114.89113.34114.672,002,010
8/22/20130.300.300.280.283,300
8/21/2013114.79114.84113.34113.422,293,686
8/21/20130.310.320.300.3016,540
8/20/2013115.52115.89115.19115.422,153,925
8/20/20130.280.300.280.3025,900
8/19/2013115.83115.96115.47115.611,830,929
8/19/20130.280.280.260.2625,600
8/16/2013115.68116.21115.64115.902,332,915
8/16/20130.270.270.270.2720,249
8/15/2013116.92116.92115.64115.851,994,897
8/15/20130.270.270.270.2730,665
8/14/2013118.90118.91117.57117.622,021,385
8/14/20130.240.260.240.2611,300
8/13/2013118.52119.18117.19118.672,023,882
8/13/20130.230.230.230.230
8/12/2013118.00118.76117.72118.381,647,357
8/12/20130.250.250.240.248,500
8/9/2013118.73119.20117.70118.312,460,101
8/9/20130.260.270.220.2212,511
8/8/2013118.27119.00117.64118.682,380,613
8/8/20130.220.270.220.2515,911
8/7/2013117.30117.95117.04117.831,934,049
8/7/20130.250.250.220.2213,600
8/6/2013117.82117.95117.14117.501,841,126
8/6/20130.240.260.240.2410,500
8/5/2013118.17118.25117.81117.921,351,794
8/2/2013117.98118.35117.47118.261,902,568
8/2/20130.250.250.240.244,700
8/1/2013118.38119.26118.27118.412,996,921
8/1/20130.250.250.250.259,000
  • Showing 601-700 of 2,525 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center