$160.87 0.00 (%) 3M Co - NYSE

May. 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
3/19/20140.450.450.450.451,000
3/18/2014132.49133.23132.25132.742,032,836
3/18/20140.460.470.450.4718,000
3/17/2014130.66132.69130.66132.272,529,436
3/17/20140.480.480.460.4727,907
3/14/2014130.08131.11129.70129.832,975,110
3/14/20140.470.490.460.4812,375
3/13/2014133.19133.67130.64130.812,520,817
3/13/20140.460.500.460.4914,045
3/12/2014132.07132.76131.59132.572,636,985
3/12/20140.520.520.470.4728,300
3/11/2014133.73133.84132.23132.511,928,934
3/11/20140.520.530.510.537,050
3/10/2014133.98134.08133.10133.561,966,251
3/10/20140.530.530.520.523,000
3/7/2014134.88135.00133.71134.112,381,391
3/7/20140.570.570.550.5513,300
3/6/2014134.37134.74134.02134.082,236,816
3/6/20140.540.570.540.5637,300
3/5/2014132.66134.04132.19133.853,551,443
3/5/20140.550.550.540.5410,500
3/4/2014131.92133.08131.58132.686,975,609
3/4/20140.560.570.550.557,082
3/3/2014133.07133.81131.67132.212,814,779
3/3/20140.570.570.540.5454,400
2/28/2014134.19135.20133.92134.733,179,708
2/28/20140.540.540.540.5421,800
2/27/2014132.63134.58132.00134.343,123,972
2/27/20140.560.570.540.5439,720
2/26/2014133.13133.46132.28132.862,771,103
2/26/20140.570.580.560.5687,100
2/25/2014132.27133.43131.86132.932,865,583
2/25/20140.590.610.570.5847,599
2/24/2014131.89133.46131.44132.202,454,286
2/24/20140.610.630.590.6083,800
2/21/2014131.56132.33131.30131.572,574,269
2/21/20140.590.600.590.6033,800
2/20/2014130.65132.03130.05131.562,155,829
2/20/20140.600.600.560.6015,600
2/19/2014131.33132.71130.46130.562,719,359
2/19/20140.550.610.550.5950,100
2/18/2014132.31132.75131.64131.802,876,570
2/18/20140.540.610.540.60146,153
2/14/2014129.77132.19129.50132.123,031,589
2/14/20140.560.570.540.5640,400
2/13/2014129.29130.38128.66130.142,850,607
2/13/20140.580.580.450.55145,220
2/12/2014130.34131.00130.01130.442,100,646
2/12/20140.670.670.560.5983,780
2/11/2014129.70131.49129.65130.982,604,237
2/11/20140.650.680.620.65143,790
2/10/2014129.65130.41129.02129.703,317,360
2/10/20140.560.640.560.62288,702
2/7/2014129.57130.39128.81130.333,271,820
2/7/20140.620.620.570.6243,346
2/6/2014127.60129.20127.10128.903,828,431
2/6/20140.590.650.580.60180,829
2/5/2014128.01128.76125.92127.364,960,130
2/5/20140.570.610.530.59234,800
2/4/2014126.09127.64124.12126.727,423,602
2/4/20140.530.570.500.5555,155
2/3/2014128.22128.59123.61123.904,245,704
2/3/20140.450.630.450.53198,920
1/31/2014126.60129.20126.42128.193,715,366
1/31/20140.410.510.410.47117,450
1/30/2014129.96129.96126.53128.054,103,794
1/30/20140.400.430.400.4334,650
1/29/2014130.10131.27129.00130.253,585,136
1/29/20140.430.440.380.4383,800
1/28/2014129.43130.01129.10129.812,734,536
1/28/20140.360.430.360.43123,500
1/27/2014130.02130.59128.66128.963,313,315
1/27/20140.400.440.360.3695,820
1/24/2014133.73133.73130.22130.223,784,000
1/24/20140.340.420.340.4295,020
1/23/2014135.64135.66133.95134.712,720,254
1/23/20140.330.340.330.3413,100
1/22/2014137.35137.49136.33136.482,118,966
1/22/20140.300.340.300.3065,200
1/21/2014138.45138.95136.30136.992,705,751
1/21/20140.250.290.250.29271,001
1/20/20140.240.240.240.24500
1/17/2014137.98138.75136.98137.312,335,555
1/17/20140.270.280.260.2626,051
1/16/2014137.74138.50137.63138.161,792,677
1/16/20140.260.270.260.2627,300
1/15/2014137.77138.82137.56138.443,043,498
1/15/20140.250.250.250.257,000
1/14/2014135.11137.41134.74137.412,480,170
1/14/20140.270.270.250.275,010
1/13/2014135.81137.06134.57134.682,633,428
1/13/20140.260.270.230.2621,500
1/10/2014136.95137.19135.68136.183,254,329
1/10/20140.220.250.220.2537,000
1/9/2014137.02137.43136.20136.452,539,952
1/9/20140.270.270.230.2435,300
1/8/2014137.48137.75136.34136.633,122,674
1/8/20140.270.270.250.2535,810
1/7/2014137.45138.20137.13137.652,525,529
1/7/20140.250.260.220.2541,500
  • Showing 601-700 of 2,519 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center