3M Co $145.14

up +0.02


23/7/2014 09:30 AM  |  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
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
1/24/201399.3899.8298.8099.673,818,233
1/24/20130.450.450.440.4435,790
1/23/201398.9799.7098.8199.493,579,479
1/23/20130.450.480.450.4812,000
1/22/201398.3999.3398.1099.333,215,623
1/22/20130.450.460.440.4550,500
1/21/20130.450.450.450.450
1/18/201398.4298.8098.0498.743,190,870
1/18/20130.470.470.460.4612,350
1/17/201397.7998.5097.5198.082,804,355
1/17/20130.470.470.450.4518,787
1/16/201397.0097.7096.9297.602,092,207
1/16/20130.490.490.490.491,500
1/15/201396.8397.4096.5797.292,106,367
1/15/20130.480.480.480.48700
1/14/201396.4097.3996.1097.082,592,415
1/14/20130.470.490.440.4727,500
1/11/201395.8496.6695.2196.282,923,882
1/11/20130.460.490.460.4934,700
1/10/201396.7196.9996.3396.892,600,506
1/10/20130.480.500.470.4764,500
1/9/201395.8796.7495.7196.412,359,647
1/9/20130.480.480.460.48106,430
1/8/201395.1795.7595.1095.502,656,862
1/8/20130.440.470.430.4760,360
1/7/201395.0295.7394.7695.492,745,801
1/7/20130.420.450.400.4431,401
1/4/201394.7995.4894.5495.372,704,977
1/4/20130.420.420.400.4020,000
1/3/201394.3494.9394.1394.672,704,535
1/3/20130.440.440.410.4319,500
1/2/201394.1994.7993.9694.783,206,696
1/2/20130.410.440.410.4443,140
12/31/201291.5592.9291.4092.852,581,287
12/31/20120.400.400.380.3921,034
12/28/201291.9892.8091.6191.781,877,269
12/28/20120.390.400.370.3918,500
12/27/201293.1193.1791.6792.642,360,928
12/27/20120.390.400.370.3811,500
12/26/201293.3593.7392.7593.071,542,847
12/24/201292.7093.7292.6993.19953,351
12/24/20120.370.390.370.3734,600
12/21/201292.7893.6691.9493.105,979,526
12/21/20120.370.390.360.3951,800
12/20/201293.3594.1493.2194.133,290,140
12/20/20120.380.390.360.3732,630
12/19/201293.9293.9892.9793.023,254,766
12/19/20120.370.370.360.3617,000
12/18/201293.1394.0093.0093.852,799,990
12/18/20120.400.400.370.3732,361
12/17/201292.3993.1192.1393.032,753,624
Trading Center