$144.21 +0.31 (%) 3M Co - NYSE

Aug. 28, 2015 | 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
6/19/2014144.53144.72143.99144.491,560,479
6/19/20140.410.480.410.4788,871
6/18/2014143.93144.39142.77144.331,340,743
6/18/20140.430.430.400.4114,000
6/17/2014143.01143.99142.64143.691,209,437
6/17/20140.440.440.410.415,650
6/16/2014142.93143.53142.60143.321,274,286
6/16/20140.440.440.420.4358,801
6/13/2014143.07143.75142.83143.361,376,210
6/13/20140.430.450.410.4255,026
6/12/2014144.95144.95142.78143.071,839,500
6/12/20140.390.440.390.43123,404
6/11/2014144.66144.97144.19144.411,489,897
6/11/20140.350.390.350.3979,400
6/10/2014144.97145.21144.46144.971,699,958
6/10/20140.360.370.360.3713,000
6/9/2014144.64145.53144.61145.321,800,929
6/9/20140.360.370.360.3722,802
6/6/2014143.99144.64143.53144.641,769,660
6/6/20140.350.350.350.35104,100
6/5/2014142.76143.74141.90143.711,542,282
6/5/20140.350.360.340.367,700
6/4/2014142.91143.00142.26142.261,335,673
6/4/20140.360.360.360.361,500
6/3/2014142.08143.13141.61142.892,061,733
6/3/20140.310.360.300.3350,005
6/2/2014142.27142.91141.69142.321,682,363
6/2/20140.320.330.320.3234,465
5/30/2014142.11142.67141.78142.553,908,258
5/30/20140.320.340.320.3250,500
5/29/2014141.50142.43141.19142.391,624,138
5/29/20140.320.350.320.3413,000
5/28/2014141.81141.90141.06141.431,566,124
5/28/20140.360.360.360.368,790
5/27/2014141.50141.60141.13141.441,512,336
5/27/20140.320.360.320.3610,000
5/26/20140.340.360.340.3631,500
5/23/2014140.23141.18140.05141.141,209,384
5/23/20140.340.340.340.3424,584
5/22/2014140.71140.96140.26140.311,550,242
5/22/20140.340.340.340.34500
5/21/2014139.77140.79139.77140.661,641,048
5/21/20140.320.340.320.3439,500
5/20/2014141.60141.90139.89140.231,845,131
5/20/20140.330.340.330.344,000
5/19/2014140.07142.00139.98141.671,529,159
5/16/2014140.93141.20139.91141.131,901,726
5/16/20140.340.340.340.3448,667
5/15/2014141.56141.74140.02140.982,388,376
5/15/20140.350.350.340.3414,870
5/14/2014142.48142.77141.41141.602,113,403
5/14/20140.330.330.330.33100
5/13/2014143.00143.37142.32142.431,695,439
5/13/20140.350.350.340.345,000
5/12/2014141.78142.94141.71142.822,972,085
5/12/20140.320.320.320.320
5/9/2014140.56141.37140.25141.342,092,997
5/9/20140.310.310.310.310
5/8/2014140.88142.12140.51140.831,939,397
5/8/20140.330.330.300.308,289
5/7/2014139.98141.25139.18141.142,238,499
5/7/20140.340.340.320.327,324
5/6/2014140.28140.43139.17139.292,299,671
5/6/20140.300.300.300.300
5/5/2014139.14141.05138.65140.612,711,091
5/5/20140.300.330.300.3349,800
5/2/2014141.63141.83139.87140.125,758,462
5/2/20140.310.320.310.321,201
5/1/2014139.50141.49139.12140.813,997,985
5/1/20140.310.310.310.310
4/30/2014137.63139.20137.33139.092,906,766
4/30/20140.330.330.310.3119,600
4/29/2014137.87137.90136.56137.551,820,903
4/29/20140.310.330.310.333,800
4/28/2014137.43138.35135.97137.232,244,309
4/28/20140.320.340.310.3135,500
4/25/2014136.50136.96135.69136.562,093,074
4/25/20140.330.340.320.3230,500
4/24/2014136.38136.99135.00136.652,847,809
4/24/20140.310.340.310.3212,350
4/23/2014138.81138.89137.89137.992,847,591
4/23/20140.340.340.340.3463,125
4/22/2014138.50139.52138.13138.892,252,491
4/22/20140.360.360.360.36970
4/21/2014137.25138.71137.18138.621,781,138
4/21/20140.350.360.340.3611,000
4/17/2014137.30138.25137.25137.732,645,619
4/17/20140.360.360.350.359,400
4/16/2014135.17136.78134.81136.772,135,337
4/16/20140.360.360.360.3613,800
4/15/2014133.27134.35132.02134.092,119,044
4/15/20140.360.380.360.389,500
4/14/2014133.45133.52132.02133.152,058,107
4/14/20140.360.360.360.360
4/11/2014133.37133.84132.39132.392,368,364
4/11/20140.380.380.380.382,000
4/10/2014135.73136.43133.90133.972,857,305
4/10/20140.380.380.380.387,600
4/9/2014135.00135.87134.50135.842,671,878
4/9/20140.380.390.360.3822,200
  • Showing 601-700 of 2,520 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!