$158.31 +0.25 (%) 3M Co - NYSE

Nov. 26, 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
7/9/20130.200.200.190.191,600
7/8/2013112.00112.78111.90112.132,572,605
7/8/20130.190.190.190.19420
7/5/2013110.37111.56109.87111.542,064,442
7/5/20130.190.200.180.203,600
7/4/20130.200.200.180.183,691
7/3/2013108.28109.90108.21109.451,364,138
7/3/20130.180.180.180.182,950
7/2/2013109.05109.75108.33108.733,008,715
7/2/20130.200.210.170.1728,000
7/1/2013108.37110.36108.36109.312,668,810
6/28/2013109.86110.47109.14109.353,429,861
6/28/20130.180.180.160.1614,100
6/27/2013110.54110.90109.97110.242,232,561
6/27/20130.170.180.140.1730,500
6/26/2013109.07109.98108.73109.682,525,705
6/26/20130.200.200.190.1915,300
6/25/2013108.20108.75107.54108.242,677,161
6/25/20130.240.240.240.2413,500
6/24/2013108.78108.78107.15107.503,602,590
6/24/20130.240.240.240.2415,300
6/21/2013109.50110.06108.74109.594,674,703
6/21/20130.290.290.250.2510,000
6/20/2013110.71110.76108.52108.782,975,586
6/20/20130.240.270.240.2718,500
6/19/2013112.96113.25111.53111.571,972,177
6/19/20130.250.250.250.25500
6/18/2013112.07113.23111.90112.971,695,374
6/18/20130.250.260.250.262,850
6/17/2013111.85112.87111.64111.912,617,737
6/17/20130.250.250.250.250
6/14/2013111.30112.07110.75111.032,016,784
6/14/20130.250.250.250.251,000
6/13/2013108.95111.44108.58111.202,604,119
6/13/20130.240.260.240.2622,900
6/12/2013110.99111.06108.95109.032,400,667
6/12/20130.240.240.240.241,000
6/11/2013109.90111.08109.51110.221,752,156
6/11/20130.240.250.240.242,500
6/10/2013111.41111.45110.54110.812,224,123
6/10/20130.250.250.250.250
6/7/2013109.38111.12108.97111.113,376,913
6/7/20130.250.250.240.245,886
6/6/2013108.46108.78107.64108.672,681,195
6/6/20130.240.260.240.2613,000
6/5/2013109.80109.89108.40108.592,690,309
6/5/20130.260.260.250.257,500
6/4/2013110.65111.20109.53110.022,508,594
6/4/20130.250.270.250.2713,500
6/3/2013110.70110.95109.69110.612,647,852
6/3/20130.270.270.270.278,100
5/31/2013110.79112.21110.27110.273,209,475
5/31/20130.280.290.280.2911,530
5/30/2013111.34112.00111.01111.422,599,268
5/30/20130.260.260.260.264,300
5/29/2013111.04111.36110.48111.132,113,583
5/29/20130.250.250.250.25950
5/28/2013111.15112.38111.04111.592,721,946
5/28/20130.250.250.240.243,000
5/27/20130.230.230.230.233,735
5/24/2013109.86110.49109.49110.272,228,321
5/24/20130.240.240.240.24500
5/23/2013110.06110.70109.58110.412,568,315
5/23/20130.240.240.240.240
5/22/2013111.59112.29110.57110.793,833,486
5/22/20130.250.260.250.2526,500
5/21/2013112.11112.34111.52112.012,474,001
5/21/20130.250.250.230.2332,900
5/20/2013111.13112.06110.96111.722,457,246
5/17/2013111.16111.78110.94111.394,060,681
5/17/20130.240.240.230.237,500
5/16/2013111.21111.70110.95111.072,686,408
5/16/20130.230.240.230.2316,900
5/15/2013110.40111.72110.29111.502,912,537
5/15/20130.250.260.230.238,500
5/14/2013110.32110.79110.27110.592,482,692
5/14/20130.250.250.250.2511,500
5/13/2013109.99110.72109.71110.502,045,528
5/13/20130.300.300.260.2615,000
5/10/2013110.08110.64109.75110.482,993,677
5/10/20130.280.280.270.2720,000
5/9/2013108.11110.51108.11109.924,486,923
5/9/20130.270.270.270.2724,550
5/8/2013108.03108.29107.77108.202,654,353
5/8/20130.270.270.270.2725,000
5/7/2013107.61108.37107.55108.012,235,501
5/7/20130.280.280.270.2731,830
5/6/2013107.63107.99107.45107.842,174,314
5/6/20130.270.280.270.277,315
5/3/2013106.96108.60106.85107.833,013,051
5/3/20130.280.290.270.2711,066
5/2/2013105.04106.38104.91106.043,120,040
5/2/20130.280.280.280.283,500
5/1/2013104.78105.12104.42104.553,258,868
5/1/20130.260.300.260.2830,500
4/30/2013103.98104.74102.97104.713,769,701
4/30/20130.300.300.280.2810,600
4/29/2013103.91104.20102.89103.832,904,308
4/29/20130.340.340.300.3026,700
4/26/2013104.97105.18103.46103.793,359,384
  • Showing 701-800 of 2,524 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center