|
 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 | | 2005-04-06 | 2,333,500 | 85.00 | 85.62 | 84.76 | 84.82 | 00:00:00 | | 2005-04-07 | 2,131,900 | 85.10 | 85.40 | 84.79 | 85.16 | 00:00:00 | | 2005-04-08 | 1,660,700 | 85.00 | 85.35 | 84.50 | 84.55 | 00:00:00 | | 2005-04-11 | 1,588,000 | 84.75 | 84.88 | 84.19 | 84.47 | 00:00:00 | | 2005-04-12 | 2,307,000 | 84.24 | 85.47 | 83.53 | 85.25 | 00:00:00 | | 2005-04-13 | 2,294,600 | 84.97 | 85.35 | 83.80 | 84.22 | 00:00:00 | | 2005-04-14 | 3,206,600 | 83.90 | 83.93 | 82.16 | 82.38 | 00:00:00 | | 2005-04-15 | 4,636,300 | 82.39 | 82.48 | 80.51 | 80.86 | 00:00:00 | | 2005-04-18 | 13,236,700 | 80.00 | 80.01 | 75.38 | 75.90 | 00:00:00 | | 2005-04-19 | 7,149,900 | 76.50 | 78.20 | 76.50 | 76.93 | 00:00:00 | | 2005-04-20 | 4,921,700 | 77.17 | 77.60 | 75.50 | 75.90 | 00:00:00 | | 2005-04-21 | 3,657,800 | 76.90 | 78.22 | 76.31 | 77.89 | 00:00:00 | | 2005-04-22 | 2,715,800 | 77.91 | 77.92 | 76.38 | 77.06 | 00:00:00 | | 2005-04-25 | 2,461,300 | 77.67 | 78.23 | 77.21 | 77.51 | 00:00:00 | | 2005-04-26 | 2,724,900 | 77.52 | 77.83 | 76.13 | 76.13 | 00:00:00 | | 2005-04-27 | 2,750,200 | 75.87 | 76.84 | 75.27 | 76.60 | 00:00:00 | | 2005-04-28 | 3,213,400 | 75.90 | 76.02 | 75.11 | 75.23 | 00:00:00 | | 2005-04-29 | 2,955,800 | 75.71 | 76.60 | 74.95 | 76.47 | 00:00:00 | | 2005-05-02 | 2,834,500 | 76.47 | 77.14 | 76.25 | 76.88 | 00:00:00 | | 2005-05-03 | 3,141,600 | 76.84 | 77.29 | 76.27 | 76.76 | 00:00:00 | | 2005-05-04 | 3,013,100 | 76.70 | 77.63 | 76.18 | 77.35 | 00:00:00 | | 2005-05-05 | 2,600,200 | 77.35 | 77.95 | 77.10 | 77.47 | 00:00:00 | | 2005-05-06 | 2,286,200 | 77.58 | 78.24 | 77.17 | 77.33 | 00:00:00 | | 2005-05-09 | 2,310,700 | 77.18 | 77.73 | 76.80 | 77.73 | 00:00:00 | | 2005-05-10 | 3,866,900 | 77.58 | 77.58 | 75.99 | 76.61 | 00:00:00 | | 2005-05-11 | 2,806,200 | 76.79 | 77.08 | 76.00 | 76.99 | 00:00:00 | | 2005-05-12 | 2,371,700 | 77.24 | 77.25 | 75.66 | 75.78 | 00:00:00 | | 2005-05-13 | 2,553,700 | 76.07 | 76.28 | 75.09 | 75.61 | 00:00:00 | | 2005-05-16 | 1,931,800 | 75.97 | 76.65 | 75.67 | 76.42 | 00:00:00 | | 2005-05-17 | 2,414,300 | 76.05 | 77.15 | 75.75 | 77.01 | 00:00:00 | | 2005-05-18 | 2,247,300 | 76.98 | 78.41 | 76.75 | 78.10 | 00:00:00 | | 2005-05-19 | 2,191,900 | 78.10 | 78.18 | 77.56 | 77.86 | 00:00:00 | | 2005-05-20 | 3,465,200 | 77.80 | 77.80 | 76.35 | 77.06 | 00:00:00 | | 2005-05-23 | 2,962,500 | 77.30 | 79.23 | 77.10 | 78.53 | 00:00:00 | | 2005-05-24 | 2,263,500 | 78.12 | 78.48 | 77.95 | 78.19 | 00:00:00 | | 2005-05-25 | 2,589,800 | 78.18 | 78.18 | 76.99 | 77.06 | 00:00:00 | | 2005-05-26 | 3,051,300 | 77.80 | 77.80 | 76.55 | 76.98 | 00:00:00 | | 2005-05-27 | 1,511,700 | 76.93 | 77.45 | 76.93 | 76.98 | 00:00:00 | | 2005-05-31 | 3,337,000 | 77.01 | 77.28 | 76.65 | 76.65 | 00:00:00 | | 2005-06-01 | 2,085,900 | 76.78 | 77.80 | 76.46 | 77.00 | 00:00:00 | | 2005-06-02 | 2,219,200 | 77.01 | 77.12 | 76.34 | 76.57 | 00:00:00 | | 2005-06-03 | 2,305,500 | 76.59 | 76.85 | 75.75 | 76.00 | 00:00:00 | | 2005-06-06 | 1,611,100 | 75.86 | 76.25 | 75.58 | 76.16 | 00:00:00 | | 2005-06-07 | 2,725,100 | 76.50 | 77.44 | 76.21 | 76.34 | 00:00:00 | | 2005-06-08 | 2,042,700 | 76.92 | 76.97 | 76.36 | 76.56 | 00:00:00 | | 2005-06-09 | 2,720,900 | 76.56 | 77.03 | 75.80 | 76.18 | 00:00:00 | | 2005-06-10 | 2,776,900 | 76.54 | 76.58 | 75.40 | 75.79 | 00:00:00 | | 2005-06-13 | 2,556,500 | 75.96 | 76.95 | 75.60 | 76.09 | 00:00:00 | | 2005-06-14 | 2,363,200 | 76.61 | 77.04 | 76.35 | 76.66 | 00:00:00 | | 2005-06-15 | 2,612,400 | 76.90 | 77.05 | 75.80 | 76.13 | 00:00:00 | | 2005-06-16 | 2,295,700 | 76.13 | 76.98 | 75.75 | 76.67 | 00:00:00 | | 2005-06-17 | 3,939,400 | 77.67 | 78.55 | 76.85 | 76.92 | 00:00:00 | | 2005-06-20 | 2,281,200 | 77.50 | 77.89 | 77.09 | 77.19 | 00:00:00 | | 2005-06-21 | 2,822,300 | 77.40 | 77.99 | 77.00 | 77.19 | 00:00:00 | | 2005-06-22 | 3,977,800 | 77.85 | 78.51 | 77.32 | 77.88 | 00:00:00 | | 2005-06-23 | 4,737,000 | 78.21 | 78.25 | 75.58 | 75.87 | 00:00:00 | | 2005-06-24 | 4,004,000 | 75.75 | 76.31 | 75.30 | 75.48 | 00:00:00 | | 2005-06-27 | 2,282,700 | 75.68 | 76.32 | 75.50 | 75.79 | 00:00:00 | | 2005-06-28 | 3,008,000 | 76.30 | 77.22 | 76.05 | 77.10 | 00:00:00 | | 2005-06-29 | 2,225,100 | 77.07 | 77.08 | 75.97 | 76.04 | 00:00:00 | | 2005-06-30 | 14,756,900 | 74.00 | 74.55 | 72.25 | 72.30 | 00:00:00 | | 2005-07-01 | 8,866,000 | 72.31 | 73.12 | 71.03 | 73.00 | 00:00:00 | | 2005-07-05 | 3,999,300 | 73.04 | 73.87 | 73.00 | 73.62 | 00:00:00 | | 2005-07-06 | 3,753,600 | 73.63 | 73.63 | 72.83 | 72.83 | 00:00:00 | | 2005-07-07 | 3,714,400 | 72.00 | 73.90 | 71.37 | 73.81 | 00:00:00 | | 2005-07-08 | 3,345,000 | 73.90 | 75.24 | 73.60 | 75.00 | 00:00:00 | | 2005-07-11 | 3,709,900 | 75.39 | 76.16 | 75.02 | 76.13 | 00:00:00 | | 2005-07-12 | 3,687,700 | 76.14 | 76.14 | 74.86 | 74.87 | 00:00:00 | | 2005-07-13 | 3,299,300 | 75.10 | 75.43 | 74.51 | 75.12 | 00:00:00 | | 2005-07-14 | 2,791,600 | 75.12 | 75.97 | 75.07 | 75.43 | 00:00:00 | | 2005-07-15 | 3,573,800 | 75.80 | 76.74 | 75.08 | 75.45 | 00:00:00 | | 2005-07-18 | 4,631,600 | 75.45 | 76.14 | 74.28 | 74.53 | 00:00:00 | | 2005-07-19 | 4,230,400 | 74.57 | 74.85 | 73.99 | 74.29 | 00:00:00 | | 2005-07-20 | 2,828,100 | 74.11 | 74.75 | 73.99 | 74.68 | 00:00:00 | | 2005-07-21 | 2,799,900 | 75.12 | 75.40 | 74.27 | 74.55 | 00:00:00 | | 2005-07-22 | 2,857,200 | 74.80 | 74.95 | 74.00 | 74.71 | 00:00:00 | | 2005-07-25 | 2,943,200 | 74.84 | 75.30 | 73.90 | 74.17 | 00:00:00 | | 2005-07-26 | 2,664,000 | 74.63 | 74.63 | 73.78 | 73.78 | 00:00:00 | | 2005-07-27 | 3,194,500 | 74.09 | 74.20 | 73.33 | 73.65 | 00:00:00 | | 2005-07-28 | 3,188,600 | 73.69 | 74.79 | 73.64 | 74.70 | 00:00:00 | | 2005-07-29 | 3,068,200 | 74.87 | 75.32 | 74.42 | 75.00 | 00:00:00 | | 2005-08-01 | 2,502,800 | 75.10 | 75.35 | 74.71 | 75.30 | 00:00:00 | | 2005-08-02 | 2,441,800 | 75.31 | 75.49 | 74.65 | 74.88 | 00:00:00 | | 2005-08-03 | 3,350,800 | 74.55 | 74.76 | 73.92 | 74.19 | 00:00:00 | | 2005-08-04 | 3,281,100 | 74.19 | 74.19 | 73.00 | 73.35 | 00:00:00 | | 2005-08-05 | 2,693,800 | 73.35 | 73.65 | 72.91 | 72.99 | 00:00:00 | | 2005-08-08 | 3,747,200 | 72.88 | 73.21 | 72.00 | 72.34 | 00:00:00 | | 2005-08-09 | 3,984,500 | 72.47 | 72.90 | 71.93 | 72.00 | 00:00:00 | | 2005-08-10 | 5,062,400 | 72.18 | 72.70 | 71.81 | 72.00 | 00:00:00 | | 2005-08-11 | 3,486,300 | 72.22 | 72.44 | 71.83 | 72.36 | 00:00:00 | | 2005-08-12 | 2,723,100 | 72.35 | 72.44 | 71.94 | 71.94 | 00:00:00 | | 2005-08-15 | 3,377,900 | 72.00 | 72.62 | 71.20 | 72.18 | 00:00:00 | | 2005-08-16 | 2,481,900 | 72.24 | 72.30 | 71.65 | 71.66 | 00:00:00 | | 2005-08-17 | 2,634,100 | 71.24 | 72.06 | 71.14 | 71.76 | 00:00:00 | | 2005-08-18 | 3,032,700 | 71.89 | 71.99 | 71.28 | 71.92 | 00:00:00 | | 2005-08-19 | 2,924,100 | 72.16 | 72.90 | 71.93 | 72.07 | 00:00:00 | | 2005-08-22 | 2,856,200 | 72.36 | 72.96 | 71.40 | 71.92 | 00:00:00 | | 2005-08-23 | 3,331,300 | 71.92 | 71.92 | 70.85 | 70.99 | 00:00:00 | | 2005-08-24 | 3,735,600 | 70.73 | 71.62 | 70.44 | 71.32 | 00:00:00 | | 2005-08-25 | 2,167,600 | 71.53 | 71.54 | 71.05 | 71.30 | 00:00:00 | | 2005-08-26 | 2,995,900 | 71.18 | 71.31 | 70.55 | 70.99 | 00:00:00 | | 2005-08-29 | 1,881,100 | 70.50 | 71.37 | 70.41 | 71.08 | 00:00:00 | | 2005-08-30 | 2,386,200 | 71.08 | 71.35 | 70.66 | 70.98 | 00:00:00 | | 2005-08-31 | 2,845,000 | 70.86 | 71.24 | 70.51 | 71.15 | 00:00:00 | | 2005-09-01 | 3,004,600 | 71.40 | 71.74 | 70.61 | 70.86 | 00:00:00 | | 2005-09-02 | 2,507,300 | 71.39 | 71.69 | 71.04 | 71.50 | 00:00:00 | | 2005-09-06 | 3,239,300 | 72.08 | 72.76 | 71.78 | 72.70 | 00:00:00 | | 2005-09-07 | 3,857,400 | 72.83 | 74.30 | 72.70 | 73.77 | 00:00:00 | | 2005-09-08 | 3,615,200 | 72.25 | 73.82 | 72.22 | 73.12 | 00:00:00 | | 2005-09-09 | 2,527,100 | 73.45 | 73.87 | 73.10 | 73.52 | 00:00:00 | | 2005-09-12 | 3,933,600 | 73.73 | 74.52 | 73.50 | 74.23 | 00:00:00 | | 2005-09-13 | 3,004,200 | 74.04 | 74.58 | 73.98 | 74.00 | 00:00:00 | | 2005-09-14 | 2,407,400 | 74.15 | 74.48 | 73.56 | 73.72 | 00:00:00 | | 2005-09-15 | 2,450,300 | 73.52 | 73.82 | 72.84 | 73.31 | 00:00:00 | | 2005-09-16 | 3,959,500 | 73.67 | 73.82 | 72.81 | 73.35 | 00:00:00 | | 2005-09-19 | 2,860,100 | 73.25 | 73.30 | 72.15 | 72.50 | 00:00:00 | | 2005-09-20 | 2,664,100 | 72.39 | 72.98 | 72.20 | 72.35 | 00:00:00 | | 2005-09-21 | 2,942,500 | 72.36 | 72.72 | 71.90 | 72.33 | 00:00:00 | | 2005-09-22 | 2,442,400 | 72.20 | 73.15 | 72.18 | 72.80 | 00:00:00 | | 2005-09-23 | 2,181,800 | 72.80 | 72.96 | 72.24 | 72.55 | 00:00:00 | | 2005-09-26 | 2,588,900 | 73.10 | 73.42 | 72.91 | 73.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
