|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,746,300 | 79.45 | 79.60 | 77.09 | 77.98 | 00:00:00 | | 2004-10-14 | 3,030,000 | 78.15 | 78.33 | 77.30 | 77.60 | 00:00:00 | | 2004-10-15 | 3,205,500 | 77.65 | 78.55 | 77.65 | 77.98 | 00:00:00 | | 2004-10-18 | 14,470,200 | 75.00 | 76.62 | 73.31 | 76.10 | 00:00:00 | | 2004-10-19 | 4,897,600 | 76.80 | 77.01 | 75.25 | 75.39 | 00:00:00 | | 2004-10-20 | 5,347,100 | 75.53 | 77.11 | 74.84 | 76.80 | 00:00:00 | | 2004-10-21 | 4,062,600 | 76.95 | 77.77 | 76.56 | 77.60 | 00:00:00 | | 2004-10-22 | 4,004,600 | 77.85 | 78.00 | 75.60 | 75.88 | 00:00:00 | | 2004-10-25 | 2,926,600 | 75.37 | 76.06 | 75.05 | 75.57 | 00:00:00 | | 2004-10-26 | 3,642,800 | 75.40 | 76.26 | 75.26 | 76.22 | 00:00:00 | | 2004-10-27 | 3,534,100 | 75.81 | 77.81 | 75.48 | 77.57 | 00:00:00 | | 2004-10-28 | 2,252,700 | 77.03 | 77.81 | 76.90 | 77.15 | 00:00:00 | | 2004-10-29 | 2,112,400 | 76.95 | 77.73 | 76.95 | 77.57 | 00:00:00 | | 2004-11-01 | 2,905,400 | 77.50 | 77.50 | 76.14 | 76.91 | 00:00:00 | | 2004-11-02 | 3,892,700 | 76.35 | 77.75 | 75.60 | 75.88 | 00:00:00 | | 2004-11-03 | 5,547,300 | 76.00 | 77.70 | 75.10 | 75.29 | 00:00:00 | | 2004-11-04 | 6,238,000 | 75.54 | 78.15 | 75.06 | 78.08 | 00:00:00 | | 2004-11-05 | 6,746,600 | 78.50 | 81.62 | 78.50 | 81.40 | 00:00:00 | | 2004-11-08 | 2,969,000 | 81.40 | 81.79 | 80.83 | 81.38 | 00:00:00 | | 2004-11-09 | 2,108,300 | 81.63 | 81.85 | 80.81 | 81.19 | 00:00:00 | | 2004-11-10 | 2,871,200 | 81.13 | 81.31 | 80.54 | 80.85 | 00:00:00 | | 2004-11-11 | 2,547,500 | 81.35 | 82.02 | 80.91 | 81.88 | 00:00:00 | | 2004-11-12 | 2,676,900 | 82.00 | 82.68 | 81.90 | 82.68 | 00:00:00 | | 2004-11-15 | 3,054,600 | 82.80 | 82.90 | 82.03 | 82.28 | 00:00:00 | | 2004-11-16 | 2,825,400 | 82.20 | 82.21 | 81.57 | 81.77 | 00:00:00 | | 2004-11-17 | 2,819,900 | 81.98 | 82.90 | 81.70 | 82.23 | 00:00:00 | | 2004-11-18 | 2,186,000 | 82.00 | 82.54 | 82.00 | 82.37 | 00:00:00 | | 2004-11-19 | 2,571,000 | 82.17 | 82.25 | 80.77 | 80.95 | 00:00:00 | | 2004-11-22 | 2,812,000 | 80.95 | 80.95 | 80.37 | 80.74 | 00:00:00 | | 2004-11-23 | 2,964,100 | 80.74 | 80.75 | 80.05 | 80.24 | 00:00:00 | | 2004-11-24 | 2,616,000 | 80.17 | 80.48 | 80.05 | 80.25 | 00:00:00 | | 2004-11-26 | 1,138,600 | 80.00 | 80.44 | 80.00 | 80.16 | 00:00:00 | | 2004-11-29 | 3,116,900 | 80.20 | 80.65 | 79.36 | 80.00 | 00:00:00 | | 2004-11-30 | 4,306,700 | 80.00 | 80.51 | 79.45 | 79.59 | 00:00:00 | | 2004-12-01 | 3,833,800 | 79.50 | 80.45 | 79.50 | 80.45 | 00:00:00 | | 2004-12-02 | 2,981,900 | 80.20 | 80.75 | 79.60 | 79.91 | 00:00:00 | | 2004-12-03 | 4,940,900 | 80.12 | 81.82 | 79.86 | 81.08 | 00:00:00 | | 2004-12-06 | 2,408,200 | 80.75 | 80.84 | 80.26 | 80.37 | 00:00:00 | | 2004-12-07 | 3,506,100 | 80.62 | 80.99 | 78.85 | 78.87 | 00:00:00 | | 2004-12-08 | 2,412,800 | 79.00 | 79.61 | 78.95 | 79.24 | 00:00:00 | | 2004-12-09 | 3,855,500 | 79.06 | 79.29 | 78.53 | 78.97 | 00:00:00 | | 2004-12-10 | 2,666,400 | 78.60 | 79.18 | 78.55 | 78.80 | 00:00:00 | | 2004-12-13 | 3,889,700 | 79.05 | 79.45 | 78.13 | 78.48 | 00:00:00 | | 2004-12-14 | 3,409,800 | 78.50 | 79.20 | 78.45 | 78.50 | 00:00:00 | | 2004-12-15 | 4,183,900 | 78.87 | 79.44 | 78.70 | 79.09 | 00:00:00 | | 2004-12-16 | 4,854,100 | 79.14 | 80.60 | 79.00 | 79.90 | 00:00:00 | | 2004-12-17 | 6,293,200 | 80.40 | 80.90 | 80.04 | 80.62 | 00:00:00 | | 2004-12-20 | 3,540,900 | 80.21 | 81.33 | 80.21 | 80.75 | 00:00:00 | | 2004-12-21 | 2,810,700 | 80.77 | 81.18 | 80.60 | 81.10 | 00:00:00 | | 2004-12-22 | 2,881,000 | 81.00 | 81.67 | 80.76 | 81.51 | 00:00:00 | | 2004-12-23 | 3,031,100 | 81.86 | 82.98 | 81.86 | 82.55 | 00:00:00 | | 2004-12-27 | 2,216,000 | 82.59 | 82.99 | 82.15 | 82.15 | 00:00:00 | | 2004-12-28 | 2,120,900 | 82.40 | 83.00 | 82.30 | 82.99 | 00:00:00 | | 2004-12-29 | 1,695,200 | 82.75 | 82.99 | 82.49 | 82.74 | 00:00:00 | | 2004-12-30 | 1,271,700 | 82.70 | 83.03 | 82.65 | 82.75 | 00:00:00 | | 2004-12-31 | 1,440,800 | 82.73 | 82.77 | 82.07 | 82.07 | 00:00:00 | | 2005-01-03 | 3,192,000 | 82.17 | 83.40 | 82.05 | 82.40 | 00:00:00 | | 2005-01-04 | 3,644,600 | 82.40 | 83.02 | 81.67 | 81.73 | 00:00:00 | | 2005-01-05 | 2,895,300 | 81.70 | 81.95 | 80.73 | 80.73 | 00:00:00 | | 2005-01-06 | 3,014,500 | 80.88 | 82.40 | 80.82 | 81.46 | 00:00:00 | | 2005-01-07 | 3,293,000 | 81.50 | 82.80 | 81.25 | 82.30 | 00:00:00 | | 2005-01-10 | 4,343,700 | 82.30 | 84.30 | 82.30 | 83.94 | 00:00:00 | | 2005-01-11 | 4,757,100 | 83.95 | 84.99 | 83.85 | 84.71 | 00:00:00 | | 2005-01-12 | 4,183,500 | 84.58 | 85.00 | 84.00 | 84.96 | 00:00:00 | | 2005-01-13 | 4,172,400 | 84.66 | 85.50 | 83.51 | 83.79 | 00:00:00 | | 2005-01-14 | 3,082,200 | 83.79 | 84.25 | 83.10 | 83.97 | 00:00:00 | | 2005-01-18 | 7,161,400 | 83.99 | 85.00 | 81.62 | 82.02 | 00:00:00 | | 2005-01-19 | 4,878,000 | 82.50 | 82.79 | 82.10 | 82.17 | 00:00:00 | | 2005-01-20 | 3,234,000 | 82.70 | 83.55 | 82.08 | 82.95 | 00:00:00 | | 2005-01-21 | 4,259,500 | 82.75 | 83.12 | 81.18 | 81.27 | 00:00:00 | | 2005-01-24 | 4,046,300 | 81.50 | 81.96 | 80.79 | 81.62 | 00:00:00 | | 2005-01-25 | 3,480,400 | 82.15 | 83.02 | 82.01 | 82.82 | 00:00:00 | | 2005-01-26 | 2,919,500 | 82.97 | 83.91 | 82.97 | 83.42 | 00:00:00 | | 2005-01-27 | 2,564,100 | 83.00 | 83.50 | 82.44 | 82.89 | 00:00:00 | | 2005-01-28 | 2,046,600 | 82.89 | 83.40 | 82.79 | 83.25 | 00:00:00 | | 2005-01-31 | 2,800,700 | 83.60 | 84.50 | 83.60 | 84.36 | 00:00:00 | | 2005-02-01 | 3,010,200 | 84.35 | 84.70 | 83.80 | 84.08 | 00:00:00 | | 2005-02-02 | 2,908,000 | 83.77 | 83.79 | 83.21 | 83.34 | 00:00:00 | | 2005-02-03 | 2,314,400 | 83.40 | 83.68 | 82.95 | 83.34 | 00:00:00 | | 2005-02-04 | 2,451,300 | 83.55 | 84.21 | 83.42 | 84.08 | 00:00:00 | | 2005-02-07 | 1,715,200 | 84.05 | 84.50 | 83.76 | 83.88 | 00:00:00 | | 2005-02-08 | 2,020,000 | 83.55 | 84.60 | 83.27 | 84.34 | 00:00:00 | | 2005-02-09 | 1,780,800 | 84.34 | 84.37 | 83.20 | 83.35 | 00:00:00 | | 2005-02-10 | 1,915,300 | 83.39 | 84.08 | 83.35 | 83.90 | 00:00:00 | | 2005-02-11 | 2,578,100 | 83.98 | 84.52 | 83.24 | 84.04 | 00:00:00 | | 2005-02-14 | 2,012,500 | 84.47 | 84.95 | 84.15 | 84.61 | 00:00:00 | | 2005-02-15 | 3,753,600 | 85.00 | 86.07 | 84.72 | 85.99 | 00:00:00 | | 2005-02-16 | 2,962,300 | 85.50 | 86.98 | 85.37 | 86.80 | 00:00:00 | | 2005-02-17 | 2,913,700 | 86.48 | 86.80 | 85.71 | 85.71 | 00:00:00 | | 2005-02-18 | 2,957,100 | 85.78 | 86.50 | 85.50 | 85.55 | 00:00:00 | | 2005-02-22 | 2,989,400 | 85.40 | 85.85 | 83.85 | 84.06 | 00:00:00 | | 2005-02-23 | 3,078,400 | 83.68 | 84.29 | 83.41 | 83.92 | 00:00:00 | | 2005-02-24 | 2,692,200 | 83.78 | 84.27 | 82.97 | 84.27 | 00:00:00 | | 2005-02-25 | 2,252,100 | 84.20 | 84.89 | 83.69 | 84.60 | 00:00:00 | | 2005-02-28 | 2,163,300 | 84.60 | 84.64 | 83.74 | 83.94 | 00:00:00 | | 2005-03-01 | 2,289,900 | 83.95 | 85.00 | 83.66 | 84.47 | 00:00:00 | | 2005-03-02 | 2,182,400 | 84.40 | 85.10 | 84.02 | 84.56 | 00:00:00 | | 2005-03-03 | 2,412,900 | 84.97 | 84.97 | 83.52 | 84.90 | 00:00:00 | | 2005-03-04 | 2,906,800 | 85.21 | 86.68 | 85.11 | 86.46 | 00:00:00 | | 2005-03-07 | 3,619,900 | 86.46 | 87.45 | 86.35 | 86.71 | 00:00:00 | | 2005-03-08 | 2,697,000 | 86.41 | 86.87 | 86.10 | 86.38 | 00:00:00 | | 2005-03-09 | 2,563,800 | 86.20 | 86.82 | 86.05 | 86.12 | 00:00:00 | | 2005-03-10 | 2,523,500 | 86.10 | 86.78 | 85.24 | 86.65 | 00:00:00 | | 2005-03-11 | 2,396,200 | 86.65 | 86.99 | 85.51 | 85.63 | 00:00:00 | | 2005-03-14 | 2,579,700 | 85.75 | 86.50 | 85.26 | 85.90 | 00:00:00 | | 2005-03-15 | 2,199,300 | 86.00 | 86.76 | 85.86 | 85.86 | 00:00:00 | | 2005-03-16 | 2,758,900 | 85.65 | 86.89 | 85.65 | 86.00 | 00:00:00 | | 2005-03-17 | 1,995,800 | 85.87 | 86.46 | 85.43 | 85.97 | 00:00:00 | | 2005-03-18 | 5,264,900 | 86.40 | 87.05 | 85.56 | 86.16 | 00:00:00 | | 2005-03-21 | 1,695,300 | 86.00 | 86.20 | 85.31 | 85.67 | 00:00:00 | | 2005-03-22 | 2,086,700 | 85.48 | 86.70 | 85.34 | 85.38 | 00:00:00 | | 2005-03-23 | 2,366,300 | 85.15 | 85.50 | 84.62 | 85.07 | 00:00:00 | | 2005-03-24 | 1,843,600 | 85.25 | 85.65 | 84.89 | 85.28 | 00:00:00 | | 2005-03-28 | 1,561,300 | 85.29 | 85.76 | 85.12 | 85.17 | 00:00:00 | | 2005-03-29 | 2,752,700 | 85.18 | 86.06 | 84.60 | 84.65 | 00:00:00 | | 2005-03-30 | 1,999,000 | 84.85 | 86.08 | 84.85 | 85.98 | 00:00:00 | | 2005-03-31 | 2,609,400 | 85.95 | 86.59 | 85.57 | 85.69 | 00:00:00 | | 2005-04-01 | 2,293,700 | 86.00 | 86.21 | 85.07 | 85.12 | 00:00:00 | | 2005-04-04 | 2,448,700 | 85.23 | 85.42 | 84.57 | 84.70 | 00:00:00 | | 2005-04-05 | 2,863,200 | 84.68 | 85.00 | 83.85 | 84.47 | 00:00:00 | | 2005-04-06 | 2,333,500 | 85.00 | 85.62 | 84.76 | 84.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
