|
 3M Company Common - [Ticker: MMM] |     | | Last Trade | 207.24 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.52 (+0.99%) | Open | 208.06 | | High | 208.44 | Low | 206.38 | | Volume | 416,364 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 230.81 x 100 - 230.83 x 200 | | Former Close | 208.76 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MMM quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,173,400 | 96.06 | 96.50 | 94.06 | 94.37 | 00:00:00 | | 2000-01-04 | 2,713,800 | 92.87 | 94.81 | 90.62 | 90.62 | 00:00:00 | | 2000-01-05 | 3,699,400 | 91.12 | 96.25 | 91.12 | 93.25 | 00:00:00 | | 2000-01-06 | 5,975,800 | 94.31 | 102.50 | 94.31 | 100.75 | 00:00:00 | | 2000-01-07 | 4,101,200 | 101.12 | 103.81 | 99.94 | 102.75 | 00:00:00 | | 2000-01-10 | 3,863,800 | 100.44 | 103.50 | 100.00 | 102.25 | 00:00:00 | | 2000-01-11 | 2,357,600 | 100.75 | 102.50 | 100.50 | 100.50 | 00:00:00 | | 2000-01-12 | 2,868,400 | 101.94 | 103.62 | 100.75 | 100.75 | 00:00:00 | | 2000-01-13 | 2,244,400 | 101.31 | 101.87 | 100.37 | 100.75 | 00:00:00 | | 2000-01-14 | 2,541,800 | 100.75 | 100.94 | 98.94 | 99.31 | 00:00:00 | | 2000-01-18 | 2,114,800 | 97.25 | 99.25 | 97.12 | 97.12 | 00:00:00 | | 2000-01-19 | 2,628,200 | 97.75 | 99.94 | 97.75 | 98.81 | 00:00:00 | | 2000-01-20 | 3,104,600 | 99.06 | 99.37 | 94.50 | 95.12 | 00:00:00 | | 2000-01-21 | 4,491,800 | 95.25 | 96.56 | 94.56 | 94.94 | 00:00:00 | | 2000-01-24 | 2,971,000 | 95.81 | 95.81 | 91.62 | 92.75 | 00:00:00 | | 2000-01-25 | 3,691,200 | 94.87 | 94.87 | 90.25 | 91.37 | 00:00:00 | | 2000-01-26 | 7,020,800 | 95.87 | 97.50 | 95.31 | 96.31 | 00:00:00 | | 2000-01-27 | 2,914,800 | 97.19 | 98.31 | 96.06 | 96.25 | 00:00:00 | | 2000-01-28 | 3,747,400 | 95.75 | 95.81 | 92.25 | 92.25 | 00:00:00 | | 2000-01-31 | 3,282,800 | 92.25 | 97.37 | 92.06 | 93.62 | 00:00:00 | | 2000-02-01 | 2,642,200 | 94.37 | 96.19 | 93.75 | 94.12 | 00:00:00 | | 2000-02-02 | 2,924,200 | 93.19 | 94.00 | 92.00 | 92.50 | 00:00:00 | | 2000-02-03 | 3,520,600 | 91.94 | 92.12 | 90.00 | 91.69 | 00:00:00 | | 2000-02-04 | 3,293,400 | 91.94 | 92.44 | 89.06 | 89.06 | 00:00:00 | | 2000-02-07 | 3,935,400 | 89.25 | 89.37 | 86.62 | 87.62 | 00:00:00 | | 2000-02-08 | 2,884,000 | 87.62 | 90.19 | 87.44 | 87.69 | 00:00:00 | | 2000-02-09 | 2,600,400 | 88.62 | 89.00 | 87.50 | 87.62 | 00:00:00 | | 2000-02-10 | 4,020,000 | 87.25 | 87.25 | 85.31 | 86.00 | 00:00:00 | | 2000-02-11 | 4,491,600 | 85.37 | 86.50 | 81.31 | 82.94 | 00:00:00 | | 2000-02-14 | 3,356,400 | 83.25 | 84.75 | 82.37 | 82.87 | 00:00:00 | | 2000-02-15 | 3,736,000 | 83.75 | 90.56 | 83.50 | 89.12 | 00:00:00 | | 2000-02-16 | 2,581,800 | 88.37 | 90.37 | 87.56 | 88.31 | 00:00:00 | | 2000-02-17 | 3,405,400 | 89.00 | 91.87 | 88.94 | 89.62 | 00:00:00 | | 2000-02-18 | 2,864,200 | 89.87 | 90.69 | 86.37 | 87.56 | 00:00:00 | | 2000-02-22 | 2,884,600 | 87.75 | 90.44 | 86.50 | 90.12 | 00:00:00 | | 2000-02-23 | 4,460,800 | 91.37 | 93.94 | 90.81 | 92.31 | 00:00:00 | | 2000-02-24 | 3,800,200 | 91.87 | 92.12 | 89.56 | 91.00 | 00:00:00 | | 2000-02-25 | 3,627,200 | 88.12 | 89.31 | 85.19 | 85.75 | 00:00:00 | | 2000-02-28 | 3,076,600 | 86.94 | 88.87 | 85.00 | 86.44 | 00:00:00 | | 2000-02-29 | 2,765,400 | 85.31 | 89.19 | 84.62 | 88.19 | 00:00:00 | | 2000-03-01 | 2,891,600 | 87.19 | 87.75 | 85.06 | 86.12 | 00:00:00 | | 2000-03-02 | 2,186,000 | 86.12 | 87.75 | 85.69 | 86.06 | 00:00:00 | | 2000-03-03 | 4,581,000 | 87.75 | 94.62 | 87.50 | 89.50 | 00:00:00 | | 2000-03-06 | 2,052,600 | 89.31 | 91.25 | 87.25 | 87.25 | 00:00:00 | | 2000-03-07 | 5,195,600 | 88.25 | 88.87 | 82.00 | 82.75 | 00:00:00 | | 2000-03-08 | 4,693,200 | 82.87 | 84.25 | 81.00 | 82.56 | 00:00:00 | | 2000-03-09 | 3,258,200 | 80.81 | 81.94 | 80.50 | 80.94 | 00:00:00 | | 2000-03-10 | 5,751,600 | 80.62 | 82.69 | 80.37 | 81.50 | 00:00:00 | | 2000-03-13 | 3,787,800 | 79.00 | 80.50 | 78.75 | 79.00 | 00:00:00 | | 2000-03-14 | 3,156,600 | 79.19 | 80.00 | 78.56 | 79.12 | 00:00:00 | | 2000-03-15 | 4,240,000 | 78.19 | 83.75 | 78.19 | 82.50 | 00:00:00 | | 2000-03-16 | 4,804,800 | 84.75 | 89.25 | 83.94 | 88.06 | 00:00:00 | | 2000-03-17 | 4,068,200 | 86.94 | 89.19 | 85.87 | 85.87 | 00:00:00 | | 2000-03-20 | 2,727,600 | 85.94 | 87.81 | 85.37 | 87.00 | 00:00:00 | | 2000-03-21 | 3,827,600 | 86.81 | 91.50 | 86.56 | 90.44 | 00:00:00 | | 2000-03-22 | 4,404,800 | 89.00 | 89.37 | 85.00 | 86.00 | 00:00:00 | | 2000-03-23 | 4,972,000 | 84.75 | 87.25 | 84.75 | 87.00 | 00:00:00 | | 2000-03-24 | 5,925,000 | 90.00 | 93.25 | 89.69 | 90.87 | 00:00:00 | | 2000-03-27 | 3,254,200 | 90.94 | 91.94 | 88.12 | 88.62 | 00:00:00 | | 2000-03-28 | 2,448,000 | 88.00 | 90.56 | 87.62 | 88.87 | 00:00:00 | | 2000-03-29 | 3,280,800 | 89.00 | 89.00 | 87.37 | 87.62 | 00:00:00 | | 2000-03-30 | 3,155,800 | 88.06 | 91.75 | 87.62 | 89.00 | 00:00:00 | | 2000-03-31 | 2,459,200 | 90.37 | 92.00 | 88.56 | 88.56 | 00:00:00 | | 2000-04-03 | 2,871,400 | 89.37 | 92.37 | 89.25 | 91.87 | 00:00:00 | | 2000-04-04 | 4,841,000 | 92.00 | 95.56 | 89.50 | 92.94 | 00:00:00 | | 2000-04-05 | 2,875,800 | 92.87 | 94.81 | 91.06 | 91.12 | 00:00:00 | | 2000-04-06 | 1,756,400 | 91.31 | 94.87 | 91.31 | 93.37 | 00:00:00 | | 2000-04-07 | 2,501,200 | 93.62 | 95.12 | 91.62 | 91.62 | 00:00:00 | | 2000-04-10 | 2,110,600 | 91.87 | 94.87 | 91.75 | 92.75 | 00:00:00 | | 2000-04-11 | 2,952,200 | 92.75 | 97.06 | 92.75 | 95.44 | 00:00:00 | | 2000-04-12 | 2,454,600 | 97.31 | 98.31 | 94.62 | 94.62 | 00:00:00 | | 2000-04-13 | 4,152,200 | 94.62 | 96.37 | 91.75 | 94.75 | 00:00:00 | | 2000-04-14 | 6,141,600 | 94.06 | 94.31 | 88.31 | 90.81 | 00:00:00 | | 2000-04-17 | 2,893,600 | 89.19 | 90.56 | 88.06 | 89.87 | 00:00:00 | | 2000-04-18 | 2,419,200 | 90.12 | 90.12 | 88.00 | 89.87 | 00:00:00 | | 2000-04-19 | 1,665,200 | 89.62 | 91.87 | 89.12 | 90.44 | 00:00:00 | | 2000-04-20 | 1,983,800 | 90.44 | 92.31 | 90.00 | 92.25 | 00:00:00 | | 2000-04-24 | 3,558,200 | 91.25 | 97.62 | 91.25 | 97.37 | 00:00:00 | | 2000-04-25 | 9,044,200 | 96.12 | 96.31 | 88.50 | 93.81 | 00:00:00 | | 2000-04-26 | 6,956,600 | 93.50 | 93.50 | 87.37 | 88.94 | 00:00:00 | | 2000-04-27 | 4,835,200 | 88.50 | 89.87 | 85.31 | 87.44 | 00:00:00 | | 2000-04-28 | 2,947,000 | 87.44 | 87.56 | 86.00 | 86.62 | 00:00:00 | | 2000-05-01 | 3,476,400 | 86.69 | 88.56 | 85.06 | 86.94 | 00:00:00 | | 2000-05-02 | 2,459,200 | 86.00 | 87.56 | 85.62 | 86.94 | 00:00:00 | | 2000-05-03 | 2,445,200 | 86.94 | 88.25 | 85.31 | 85.81 | 00:00:00 | | 2000-05-04 | 2,766,200 | 86.19 | 87.69 | 84.75 | 85.44 | 00:00:00 | | 2000-05-05 | 2,376,400 | 85.19 | 87.25 | 84.81 | 86.69 | 00:00:00 | | 2000-05-08 | 1,760,000 | 87.75 | 87.75 | 85.50 | 87.31 | 00:00:00 | | 2000-05-09 | 1,949,200 | 87.00 | 87.87 | 85.50 | 86.00 | 00:00:00 | | 2000-05-10 | 1,998,400 | 86.25 | 86.50 | 84.81 | 85.94 | 00:00:00 | | 2000-05-11 | 2,347,400 | 86.31 | 86.87 | 85.56 | 85.94 | 00:00:00 | | 2000-05-12 | 1,838,400 | 85.25 | 86.00 | 84.50 | 84.87 | 00:00:00 | | 2000-05-15 | 2,635,000 | 85.37 | 86.94 | 85.31 | 85.94 | 00:00:00 | | 2000-05-16 | 4,051,400 | 86.19 | 91.31 | 85.56 | 90.06 | 00:00:00 | | 2000-05-17 | 2,193,000 | 88.37 | 89.12 | 87.62 | 88.00 | 00:00:00 | | 2000-05-18 | 1,599,600 | 88.19 | 88.62 | 87.00 | 87.06 | 00:00:00 | | 2000-05-19 | 2,749,400 | 86.19 | 86.62 | 83.75 | 84.50 | 00:00:00 | | 2000-05-22 | 2,568,600 | 84.75 | 85.37 | 83.37 | 84.19 | 00:00:00 | | 2000-05-23 | 1,528,400 | 84.19 | 84.69 | 83.25 | 84.12 | 00:00:00 | | 2000-05-24 | 3,241,000 | 85.00 | 88.75 | 85.00 | 88.19 | 00:00:00 | | 2000-05-25 | 2,512,800 | 87.31 | 88.25 | 84.00 | 84.94 | 00:00:00 | | 2000-05-26 | 1,784,600 | 85.19 | 86.37 | 84.00 | 84.00 | 00:00:00 | | 2000-05-30 | 1,573,200 | 84.62 | 86.56 | 84.44 | 85.12 | 00:00:00 | | 2000-05-31 | 2,137,000 | 86.12 | 87.31 | 85.75 | 85.75 | 00:00:00 | | 2000-06-01 | 2,034,000 | 86.06 | 86.06 | 84.37 | 84.87 | 00:00:00 | | 2000-06-02 | 3,331,600 | 86.50 | 86.75 | 84.00 | 84.31 | 00:00:00 | | 2000-06-05 | 2,704,600 | 84.62 | 85.06 | 84.12 | 85.06 | 00:00:00 | | 2000-06-06 | 3,139,200 | 85.00 | 85.00 | 82.06 | 82.31 | 00:00:00 | | 2000-06-07 | 3,176,600 | 82.31 | 83.19 | 81.50 | 81.75 | 00:00:00 | | 2000-06-08 | 2,483,200 | 81.94 | 82.00 | 80.44 | 81.75 | 00:00:00 | | 2000-06-09 | 2,146,200 | 81.94 | 82.19 | 81.19 | 81.94 | 00:00:00 | | 2000-06-12 | 2,021,400 | 82.00 | 83.81 | 81.87 | 81.97 | 00:00:00 | | 2000-06-13 | 2,151,200 | 81.62 | 83.31 | 81.62 | 81.87 | 00:00:00 | | 2000-06-14 | 2,748,600 | 84.00 | 84.94 | 83.50 | 84.19 | 00:00:00 | | 2000-06-15 | 4,171,400 | 84.31 | 87.37 | 84.25 | 86.44 | 00:00:00 | | 2000-06-16 | 3,842,800 | 86.44 | 86.44 | 84.44 | 84.44 | 00:00:00 | | 2000-06-19 | 2,423,400 | 84.87 | 85.50 | 82.94 | 83.50 | 00:00:00 | | 2000-06-20 | 2,799,400 | 83.62 | 85.00 | 81.06 | 82.19 | 00:00:00 | | 2000-06-21 | 3,272,600 | 84.50 | 86.50 | 84.06 | 86.25 | 00:00:00 | | 2000-06-22 | 2,798,200 | 86.31 | 87.75 | 84.94 | 86.06 | 00:00:00 | | 2000-06-23 | 1,579,600 | 84.87 | 84.87 | 84.06 | 84.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
