3M Co $144.00

up +0.02


29/8/2014 04:01 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
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
12/17/20120.370.410.370.3982,050
12/14/201292.0092.5892.0092.282,708,921
12/14/20120.370.390.370.3935,500
12/13/201292.9593.4592.1692.502,621,381
12/13/20120.410.410.390.4146,800
12/12/201293.7294.0092.5293.124,064,892
12/12/20120.400.440.400.40622,700
12/11/201292.6593.9092.5093.683,821,863
12/11/20120.370.400.370.3913,000
12/10/201291.3792.4891.3591.872,847,681
12/10/20120.380.390.360.3711,006
12/7/201291.2491.6790.6891.512,476,371
12/7/20120.420.420.390.3955,240
12/6/201290.8091.0990.3190.952,027,626
12/6/20120.420.430.420.429,450
12/5/201290.3091.2089.6090.762,996,936
12/5/20120.430.430.430.431,100
12/4/201290.3190.6990.0090.121,969,707
12/4/20120.430.440.420.446,000
12/3/201291.4191.6890.1290.301,929,335
12/3/20120.440.450.410.4526,500
11/30/201290.6891.1990.4990.952,285,523
11/30/20120.440.440.440.441,000
11/29/201291.3591.9790.5190.652,363,932
11/29/20120.430.430.420.427,800
11/28/201290.1091.0089.4890.932,426,175
11/28/20120.430.430.430.431,000
11/27/201290.1990.9690.1290.312,504,126
11/27/20120.450.450.420.438,500
11/26/201289.5490.2589.5490.091,910,556
11/26/20120.450.450.440.445,400
11/23/201289.2990.3389.1590.281,101,101
11/23/20120.440.450.430.4532,300
11/22/20120.440.450.420.4517,400
11/21/201289.0889.1588.6688.942,011,213
11/21/20120.450.450.420.4521,500
11/20/201289.0889.6888.4089.022,035,039
11/20/20120.430.430.430.431,000
11/19/201289.2589.7088.7789.572,688,753
11/19/20120.450.450.420.429,100
11/16/201288.1289.3887.7588.505,237,021
11/16/20120.410.450.410.4254,500
11/15/201286.7488.2986.7488.023,291,663
11/15/20120.440.450.400.4042,000
11/14/201289.1789.3887.0787.312,882,788
Trading Center