3M Co $143.94

down -0.66


27/8/2014 04:00 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
4/8/2013105.86106.42105.10105.751,947,664
4/8/20130.340.350.340.356,900
4/5/2013104.45105.88104.35105.782,477,762
4/5/20130.360.380.340.3547,650
4/4/2013105.82106.22105.30105.821,771,217
4/4/20130.360.370.360.3712,000
4/3/2013106.60106.97105.43105.683,278,809
4/3/20130.380.390.350.3817,800
4/2/2013105.80106.80105.79106.522,097,792
4/2/20130.360.390.360.3620,800
4/1/2013106.00106.17105.42105.651,685,379
4/1/20130.360.360.360.361,000
3/28/2013105.67106.34105.28106.312,276,617
3/28/20130.400.400.370.379,200
3/27/2013105.35105.50104.97105.292,129,667
3/27/20130.360.360.360.360
3/26/2013105.41106.23105.41106.071,893,455
3/26/20130.350.350.350.350
3/25/2013106.53106.80104.68105.173,739,146
3/25/20130.360.360.360.360
3/22/2013105.10106.49105.10106.422,409,704
3/22/20130.370.370.370.370
3/21/2013105.39105.46104.72104.941,937,925
3/21/20130.380.390.380.3910,800
3/20/2013105.91106.17105.38105.661,799,845
3/20/20130.350.370.350.3723,000
3/19/2013105.83105.98104.64105.183,212,836
3/19/20130.350.370.350.3736,033
3/18/2013105.23105.96105.22105.411,811,381
3/18/20130.380.380.380.388,500
3/15/2013105.90106.88105.85106.405,149,751
3/15/20130.370.380.360.384,770
3/14/2013105.33106.02105.26106.022,207,208
3/14/20130.390.390.380.382,000
3/13/2013105.13105.57104.88105.092,059,778
3/13/20130.390.390.370.3721,500
3/12/2013105.82105.98104.96105.132,226,779
3/12/20130.430.450.380.4222,700
3/11/2013105.33105.96105.33105.811,721,231
3/11/20130.390.410.390.4112,674
3/8/2013105.00105.81104.83105.712,358,400
3/8/20130.360.390.360.3914,040
3/7/2013104.80105.16104.49104.541,878,552
3/7/20130.380.410.380.3931,000
3/6/2013104.73105.42104.47104.663,470,336
3/6/20130.360.380.350.3626,000
3/5/2013103.76104.81103.65104.452,632,138
3/5/20130.360.360.340.3440,500
3/4/2013103.51103.51102.59103.282,566,248
3/4/20130.370.370.360.3718,500
3/1/2013103.39103.94102.72103.772,660,845
3/1/20130.370.370.360.363,500
2/28/2013103.60104.56103.14104.002,871,517
2/28/20130.380.390.380.3897,147
2/27/2013102.10103.93101.95103.572,353,996
2/27/20130.380.390.370.37106,766
2/26/2013102.11102.66101.91102.312,472,815
2/26/20130.380.380.350.3737,500
2/25/2013103.91104.04101.75101.753,023,532
2/25/20130.360.370.360.3611,383
2/22/2013102.99103.70102.82103.542,158,013
2/22/20130.360.380.360.3820,000
2/21/2013102.88103.14102.39102.722,758,728
2/21/20130.360.370.340.3630,500
2/20/2013104.18104.40103.15103.152,997,192
2/20/20130.370.380.360.3642,300
2/19/2013103.42104.39103.32104.182,988,637
2/19/20130.360.360.360.366,000
2/15/2013103.06103.38102.62103.232,326,159
2/15/20130.370.370.370.371,500
2/14/2013102.43103.14102.22102.782,217,419
2/14/20130.380.380.370.386,500
2/13/2013103.03103.40102.58102.861,699,804
2/13/20130.380.380.370.3734,000
2/12/2013102.66103.59102.63103.461,928,030
2/12/20130.390.390.380.3815,500
2/11/2013102.39102.88102.04102.621,715,444
2/11/20130.400.400.370.3758,000
2/8/2013102.34103.33102.04102.661,937,721
2/8/20130.420.420.400.404,150
2/7/2013102.65102.74101.46102.222,277,503
2/7/20130.420.420.400.4129,950
2/6/2013101.13102.99101.08102.693,510,520
2/6/20130.400.400.400.4024,500
2/5/2013101.31101.92101.25101.492,833,033
2/5/20130.410.410.400.414,500
2/4/2013100.77101.21100.58100.771,987,578
2/4/20130.410.420.390.3919,000
2/1/2013101.44101.99101.16101.563,854,478
2/1/20130.420.420.410.419,420
1/31/2013100.69100.95100.07100.553,765,334
1/31/20130.440.440.430.4315,200
1/30/2013101.80101.95100.69100.802,824,376
1/30/20130.430.450.430.4532,440
1/29/2013100.33101.87100.06101.813,530,854
1/29/20130.400.430.400.4315,900
1/28/2013100.98100.98100.27100.652,964,918
1/28/20130.420.440.410.4113,590
1/25/201399.79100.8799.58100.594,237,981
1/25/20130.410.440.410.416,000
Trading Center