|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 4,789,600 | 83.78 | 87.18 | 83.78 | 86.95 | 00:00:00 | | 2004-04-23 | 5,057,200 | 86.30 | 88.70 | 86.00 | 87.90 | 00:00:00 | | 2004-04-26 | 2,909,000 | 87.51 | 88.26 | 87.50 | 87.75 | 00:00:00 | | 2004-04-27 | 3,211,000 | 87.28 | 88.57 | 87.28 | 88.38 | 00:00:00 | | 2004-04-28 | 2,698,200 | 87.90 | 88.05 | 86.61 | 86.72 | 00:00:00 | | 2004-04-29 | 3,166,400 | 86.72 | 87.50 | 85.94 | 86.12 | 00:00:00 | | 2004-04-30 | 2,990,900 | 86.05 | 87.34 | 86.02 | 86.48 | 00:00:00 | | 2004-05-03 | 2,296,300 | 86.50 | 87.65 | 86.27 | 87.03 | 00:00:00 | | 2004-05-04 | 2,872,700 | 86.43 | 87.25 | 86.02 | 86.50 | 00:00:00 | | 2004-05-05 | 2,443,100 | 86.50 | 86.85 | 85.71 | 85.75 | 00:00:00 | | 2004-05-06 | 2,819,500 | 85.12 | 85.55 | 84.03 | 84.77 | 00:00:00 | | 2004-05-07 | 2,243,300 | 84.45 | 85.67 | 84.11 | 84.43 | 00:00:00 | | 2004-05-10 | 3,089,400 | 83.65 | 83.95 | 82.89 | 83.54 | 00:00:00 | | 2004-05-11 | 2,745,500 | 84.47 | 85.19 | 83.58 | 84.15 | 00:00:00 | | 2004-05-12 | 2,814,700 | 83.60 | 85.40 | 83.51 | 85.35 | 00:00:00 | | 2004-05-13 | 2,509,700 | 85.00 | 85.50 | 84.24 | 84.51 | 00:00:00 | | 2004-05-14 | 2,735,800 | 84.01 | 84.58 | 83.36 | 83.81 | 00:00:00 | | 2004-05-17 | 2,774,500 | 82.76 | 83.89 | 82.75 | 83.22 | 00:00:00 | | 2004-05-18 | 2,958,200 | 83.32 | 83.60 | 82.70 | 83.12 | 00:00:00 | | 2004-05-19 | 2,578,000 | 83.00 | 84.43 | 82.21 | 82.31 | 00:00:00 | | 2004-05-20 | 2,439,700 | 82.45 | 82.76 | 82.03 | 82.20 | 00:00:00 | | 2004-05-21 | 1,974,800 | 82.45 | 83.60 | 82.42 | 82.92 | 00:00:00 | | 2004-05-24 | 2,246,700 | 82.93 | 83.95 | 82.44 | 82.55 | 00:00:00 | | 2004-05-25 | 3,102,700 | 82.54 | 83.90 | 81.67 | 83.64 | 00:00:00 | | 2004-05-26 | 1,837,100 | 83.72 | 84.30 | 83.52 | 84.00 | 00:00:00 | | 2004-05-27 | 2,742,900 | 84.55 | 85.77 | 84.41 | 84.95 | 00:00:00 | | 2004-05-28 | 1,650,600 | 85.00 | 85.25 | 84.26 | 84.56 | 00:00:00 | | 2004-06-01 | 2,365,200 | 84.13 | 85.31 | 84.01 | 84.83 | 00:00:00 | | 2004-06-02 | 1,832,700 | 85.45 | 85.86 | 84.80 | 85.61 | 00:00:00 | | 2004-06-03 | 1,630,900 | 85.46 | 85.89 | 84.77 | 84.77 | 00:00:00 | | 2004-06-04 | 1,738,000 | 85.30 | 85.65 | 84.75 | 84.86 | 00:00:00 | | 2004-06-07 | 2,443,100 | 84.86 | 85.50 | 84.65 | 85.18 | 00:00:00 | | 2004-06-08 | 1,950,300 | 84.80 | 86.19 | 84.79 | 86.13 | 00:00:00 | | 2004-06-09 | 1,766,000 | 86.00 | 86.31 | 85.41 | 85.41 | 00:00:00 | | 2004-06-10 | 1,655,500 | 85.44 | 86.27 | 85.44 | 86.22 | 00:00:00 | | 2004-06-14 | 1,975,500 | 85.60 | 85.95 | 84.88 | 85.15 | 00:00:00 | | 2004-06-15 | 1,927,200 | 85.95 | 86.02 | 85.03 | 85.55 | 00:00:00 | | 2004-06-16 | 2,371,600 | 85.55 | 85.74 | 85.04 | 85.25 | 00:00:00 | | 2004-06-17 | 1,497,900 | 85.00 | 86.24 | 85.00 | 85.93 | 00:00:00 | | 2004-06-18 | 3,702,400 | 85.93 | 87.59 | 85.93 | 87.09 | 00:00:00 | | 2004-06-21 | 2,429,200 | 86.90 | 87.89 | 86.90 | 87.28 | 00:00:00 | | 2004-06-22 | 3,797,100 | 87.79 | 89.50 | 87.29 | 89.50 | 00:00:00 | | 2004-06-23 | 2,989,400 | 89.02 | 89.70 | 88.55 | 89.55 | 00:00:00 | | 2004-06-24 | 1,875,800 | 89.15 | 89.32 | 88.47 | 88.58 | 00:00:00 | | 2004-06-25 | 2,939,100 | 88.60 | 89.35 | 88.07 | 88.66 | 00:00:00 | | 2004-06-28 | 1,865,500 | 89.05 | 89.56 | 88.29 | 88.69 | 00:00:00 | | 2004-06-29 | 2,577,700 | 88.69 | 90.00 | 88.51 | 89.80 | 00:00:00 | | 2004-06-30 | 3,069,800 | 89.82 | 90.29 | 89.16 | 90.01 | 00:00:00 | | 2004-07-01 | 2,627,200 | 90.00 | 90.11 | 87.79 | 88.17 | 00:00:00 | | 2004-07-02 | 1,711,900 | 88.33 | 88.39 | 87.41 | 87.50 | 00:00:00 | | 2004-07-06 | 2,305,900 | 87.07 | 87.97 | 87.00 | 87.55 | 00:00:00 | | 2004-07-07 | 2,454,300 | 87.55 | 88.44 | 87.37 | 88.43 | 00:00:00 | | 2004-07-08 | 2,343,600 | 88.43 | 89.00 | 87.64 | 87.74 | 00:00:00 | | 2004-07-09 | 1,781,300 | 88.20 | 88.69 | 87.30 | 87.65 | 00:00:00 | | 2004-07-12 | 1,605,900 | 87.77 | 88.00 | 86.95 | 87.90 | 00:00:00 | | 2004-07-13 | 2,278,900 | 87.45 | 87.88 | 87.15 | 87.38 | 00:00:00 | | 2004-07-14 | 2,044,800 | 86.57 | 88.68 | 86.57 | 88.19 | 00:00:00 | | 2004-07-15 | 2,074,100 | 88.19 | 89.19 | 88.18 | 88.62 | 00:00:00 | | 2004-07-16 | 2,545,000 | 89.30 | 89.30 | 87.78 | 87.84 | 00:00:00 | | 2004-07-19 | 10,521,700 | 85.50 | 85.51 | 82.20 | 83.05 | 00:00:00 | | 2004-07-20 | 4,972,700 | 83.45 | 85.00 | 83.26 | 85.00 | 00:00:00 | | 2004-07-21 | 3,557,100 | 85.20 | 85.20 | 83.45 | 83.58 | 00:00:00 | | 2004-07-22 | 3,765,900 | 83.02 | 84.10 | 83.00 | 83.70 | 00:00:00 | | 2004-07-23 | 2,739,600 | 83.70 | 83.75 | 82.30 | 82.62 | 00:00:00 | | 2004-07-26 | 3,350,400 | 82.62 | 83.00 | 81.37 | 81.63 | 00:00:00 | | 2004-07-27 | 2,789,300 | 81.98 | 83.46 | 81.60 | 83.05 | 00:00:00 | | 2004-07-28 | 4,493,900 | 83.05 | 83.05 | 80.75 | 81.99 | 00:00:00 | | 2004-07-29 | 2,822,700 | 82.69 | 82.69 | 81.60 | 82.12 | 00:00:00 | | 2004-07-30 | 1,885,300 | 82.12 | 82.60 | 81.93 | 82.36 | 00:00:00 | | 2004-08-02 | 2,412,000 | 82.30 | 83.85 | 81.90 | 83.55 | 00:00:00 | | 2004-08-03 | 1,776,600 | 83.26 | 83.34 | 82.41 | 82.93 | 00:00:00 | | 2004-08-04 | 2,018,300 | 82.40 | 83.65 | 82.12 | 83.18 | 00:00:00 | | 2004-08-05 | 2,577,400 | 82.83 | 83.67 | 81.48 | 81.57 | 00:00:00 | | 2004-08-06 | 3,228,600 | 80.76 | 81.19 | 79.65 | 79.87 | 00:00:00 | | 2004-08-09 | 2,556,600 | 79.80 | 80.67 | 79.36 | 79.45 | 00:00:00 | | 2004-08-10 | 3,981,300 | 80.00 | 80.14 | 78.34 | 79.61 | 00:00:00 | | 2004-08-11 | 3,401,200 | 79.30 | 79.49 | 78.20 | 79.23 | 00:00:00 | | 2004-08-12 | 3,187,000 | 79.02 | 79.19 | 77.75 | 77.79 | 00:00:00 | | 2004-08-13 | 2,100,700 | 78.15 | 78.50 | 77.20 | 77.66 | 00:00:00 | | 2004-08-16 | 2,903,800 | 78.15 | 78.53 | 77.75 | 78.23 | 00:00:00 | | 2004-08-17 | 2,878,100 | 78.15 | 79.00 | 78.15 | 78.68 | 00:00:00 | | 2004-08-18 | 2,757,200 | 78.20 | 80.00 | 77.81 | 80.00 | 00:00:00 | | 2004-08-19 | 2,239,200 | 79.75 | 80.16 | 79.57 | 79.98 | 00:00:00 | | 2004-08-20 | 1,785,100 | 79.60 | 80.45 | 79.55 | 80.27 | 00:00:00 | | 2004-08-23 | 1,563,400 | 80.19 | 80.95 | 80.00 | 80.36 | 00:00:00 | | 2004-08-24 | 1,336,600 | 80.70 | 80.94 | 80.18 | 80.58 | 00:00:00 | | 2004-08-25 | 2,094,800 | 80.35 | 81.35 | 79.70 | 81.20 | 00:00:00 | | 2004-08-26 | 1,616,700 | 81.23 | 81.98 | 81.04 | 81.27 | 00:00:00 | | 2004-08-27 | 1,134,600 | 80.95 | 81.70 | 80.77 | 81.48 | 00:00:00 | | 2004-08-30 | 1,481,000 | 81.50 | 81.78 | 81.11 | 81.30 | 00:00:00 | | 2004-08-31 | 2,508,100 | 81.38 | 82.46 | 81.16 | 82.36 | 00:00:00 | | 2004-09-01 | 2,054,400 | 82.12 | 83.10 | 82.12 | 82.86 | 00:00:00 | | 2004-09-02 | 2,259,900 | 82.76 | 83.60 | 82.30 | 83.54 | 00:00:00 | | 2004-09-03 | 1,778,800 | 83.57 | 84.17 | 83.36 | 83.94 | 00:00:00 | | 2004-09-07 | 2,185,000 | 84.20 | 84.59 | 83.77 | 84.22 | 00:00:00 | | 2004-09-08 | 2,254,700 | 84.22 | 84.22 | 83.35 | 83.85 | 00:00:00 | | 2004-09-09 | 1,782,000 | 84.10 | 84.28 | 83.75 | 83.85 | 00:00:00 | | 2004-09-10 | 1,843,500 | 83.90 | 84.71 | 83.53 | 84.69 | 00:00:00 | | 2004-09-13 | 2,281,700 | 84.69 | 84.96 | 84.27 | 84.65 | 00:00:00 | | 2004-09-14 | 2,235,600 | 84.65 | 84.68 | 83.85 | 83.92 | 00:00:00 | | 2004-09-15 | 3,714,000 | 83.92 | 83.92 | 82.00 | 82.00 | 00:00:00 | | 2004-09-16 | 2,335,700 | 82.20 | 82.72 | 81.91 | 82.05 | 00:00:00 | | 2004-09-17 | 3,567,700 | 82.05 | 82.76 | 81.73 | 82.32 | 00:00:00 | | 2004-09-20 | 2,788,500 | 82.15 | 82.25 | 80.85 | 80.94 | 00:00:00 | | 2004-09-21 | 3,028,100 | 81.27 | 81.80 | 80.40 | 81.57 | 00:00:00 | | 2004-09-22 | 2,955,500 | 81.20 | 81.20 | 80.03 | 80.23 | 00:00:00 | | 2004-09-23 | 3,975,200 | 80.02 | 80.14 | 78.70 | 78.70 | 00:00:00 | | 2004-09-24 | 3,184,600 | 78.87 | 79.40 | 78.68 | 78.68 | 00:00:00 | | 2004-09-27 | 3,306,900 | 78.68 | 78.68 | 77.69 | 77.69 | 00:00:00 | | 2004-09-28 | 4,120,700 | 78.26 | 79.25 | 77.91 | 79.07 | 00:00:00 | | 2004-09-29 | 2,694,200 | 78.85 | 79.10 | 78.30 | 78.78 | 00:00:00 | | 2004-09-30 | 4,114,500 | 78.68 | 80.34 | 78.51 | 79.97 | 00:00:00 | | 2004-10-01 | 3,581,800 | 80.00 | 80.75 | 79.69 | 79.69 | 00:00:00 | | 2004-10-04 | 2,985,500 | 80.15 | 80.35 | 78.94 | 78.94 | 00:00:00 | | 2004-10-05 | 2,951,200 | 78.95 | 78.97 | 78.10 | 78.76 | 00:00:00 | | 2004-10-06 | 3,455,000 | 79.63 | 81.25 | 79.25 | 81.14 | 00:00:00 | | 2004-10-07 | 2,663,900 | 81.97 | 81.97 | 79.65 | 79.66 | 00:00:00 | | 2004-10-08 | 2,614,900 | 79.76 | 79.77 | 78.83 | 79.26 | 00:00:00 | | 2004-10-11 | 1,559,800 | 79.50 | 79.88 | 79.22 | 79.22 | 00:00:00 | | 2004-10-12 | 2,240,500 | 79.15 | 79.20 | 78.53 | 78.63 | 00:00:00 | | 2004-10-13 | 3,746,300 | 79.45 | 79.60 | 77.09 | 77.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
