$166.87 -0.89 (%) 3M Co - New York Stock Exchange, Inc.

Apr. 28, 2016 | 03:34 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMM historical data

Date Open High Low Close Volume
12/4/20140.380.380.380.386,970
12/3/2014161.10162.44160.17162.263,040,255
12/3/20140.360.390.360.3648,010
12/2/2014158.78160.78158.54160.602,504,391
12/2/20140.360.360.360.3610,200
12/1/2014158.35159.51157.86158.162,502,120
12/1/20140.370.380.370.3712,500
11/28/2014159.58160.82158.80160.091,565,487
11/28/20140.380.380.380.382,500
11/27/20140.360.360.360.362,500
11/26/2014157.97158.45157.50158.311,823,224
11/26/20140.350.370.350.365,600
11/25/2014159.00159.68158.06158.063,646,343
11/25/20140.360.360.360.362,500
11/24/2014160.16160.56159.41159.882,358,208
11/24/20140.380.380.350.357,500
11/21/2014160.31160.86159.59160.162,472,003
11/21/20140.360.360.360.361,500
11/20/2014158.19159.55157.84159.361,748,983
11/20/20140.370.370.370.37700
11/19/2014159.33159.41157.97158.832,314,662
11/19/20140.370.390.360.369,050
11/18/2014158.88160.46158.85160.152,312,206
11/18/20140.390.390.360.365,800
11/17/2014158.09159.16158.09158.691,674,303
11/17/20140.380.390.380.395,500
11/14/2014158.53158.88157.71158.851,786,283
11/14/20140.370.370.350.3511,000
11/13/2014158.00159.07157.48158.352,375,052
11/13/20140.380.380.380.3810,440
11/12/2014156.65157.87156.50157.681,500,707
11/12/20140.360.370.360.3614,200
11/11/2014157.95158.00156.65157.111,812,026
11/11/20140.370.370.340.3521,450
11/10/2014156.25157.71156.05157.661,463,470
11/10/20140.360.380.360.366,590
11/7/2014156.15156.62155.48156.551,882,753
11/7/20140.370.380.320.3264,650
11/6/2014155.69156.68155.21156.052,067,172
11/6/20140.360.380.360.363,312
11/5/2014155.68156.24154.14155.692,770,390
11/5/20140.330.370.330.3662,100
11/4/2014153.92155.23153.24155.053,128,619
11/4/20140.380.380.370.3712,000
11/3/2014153.14154.39152.98153.302,376,427
11/3/20140.400.400.350.3628,300
10/31/2014153.83154.44153.09153.773,016,319
10/31/20140.410.410.380.3833,500
10/30/2014150.49152.40150.00152.101,836,508
10/30/20140.380.420.380.4029,500
10/29/2014151.39151.73150.20151.012,060,649
10/29/20140.430.430.400.402,200
10/28/2014149.83151.13149.56151.062,368,229
10/28/20140.420.420.420.424,800
10/27/2014148.09149.71147.34149.562,844,113
10/27/20140.410.420.410.423,500
10/24/2014145.00148.79144.81148.594,480,881
10/24/20140.420.420.420.421,500
10/23/2014141.92147.92141.92145.057,428,392
10/23/20140.390.390.390.390
10/22/2014140.90141.09138.70138.954,294,426
10/22/20140.420.420.410.413,600
10/21/2014138.40141.10138.34140.933,081,162
10/21/20140.420.420.420.42800
10/20/2014137.15137.75136.76137.602,782,534
10/20/20140.400.400.400.40500
10/17/2014135.75137.85135.75137.403,749,126
10/17/20140.360.360.360.360
10/16/2014133.42135.97132.75135.053,497,195
10/16/20140.430.430.350.3644,750
10/15/2014132.56134.64130.60134.224,794,670
10/15/20140.420.420.400.405,500
10/14/2014133.65135.94133.21134.183,644,279
10/14/20140.430.430.400.4014,300
10/13/2014134.26135.35131.01132.904,583,764
10/10/2014139.33139.60133.82133.837,370,347
10/10/20140.410.450.410.429,000
10/9/2014141.15141.50138.33138.643,769,325
10/9/20140.420.420.410.415,100
10/8/2014138.25141.48137.72141.414,137,781
10/8/20140.410.410.410.410
10/7/2014138.82140.18137.66137.683,145,016
10/7/20140.430.430.410.417,600
10/6/2014140.55141.28139.59140.342,464,699
10/6/20140.420.420.410.419,000
10/3/2014139.33140.45138.57140.173,514,097
10/3/20140.420.420.420.425,000
10/2/2014138.57139.32137.95138.673,223,934
10/2/20140.430.430.430.431,000
10/1/2014141.16141.67138.72139.182,925,861
10/1/20140.440.450.430.435,800
9/30/2014142.50142.90141.28141.682,679,206
9/30/20140.440.440.420.435,500
9/29/2014140.94142.34140.66142.192,848,278
9/29/20140.420.440.410.444,500
9/26/2014142.52142.89140.98142.423,557,713
9/26/20140.430.440.430.434,400
9/25/2014144.41144.46142.07142.482,764,211
9/25/20140.420.430.410.4312,300
9/24/2014144.17145.12143.72144.882,608,246
  • Showing 701-800 of 2,513 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center