|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,588,900 | 73.10 | 73.42 | 72.91 | 73.13 | 00:00:00 | | 2005-09-27 | 1,991,400 | 73.00 | 73.39 | 72.80 | 73.18 | 00:00:00 | | 2005-09-28 | 3,060,100 | 73.52 | 73.65 | 72.22 | 72.68 | 00:00:00 | | 2005-09-29 | 2,824,000 | 72.89 | 73.39 | 72.48 | 73.18 | 00:00:00 | | 2005-09-30 | 1,855,800 | 73.18 | 73.48 | 73.00 | 73.36 | 00:00:00 | | 2005-10-03 | 2,140,800 | 73.26 | 73.63 | 72.45 | 72.53 | 00:00:00 | | 2005-10-04 | 2,830,800 | 72.53 | 72.90 | 71.40 | 71.50 | 00:00:00 | | 2005-10-05 | 3,615,700 | 71.41 | 71.93 | 71.15 | 71.17 | 00:00:00 | | 2005-10-06 | 3,921,100 | 71.36 | 71.77 | 70.49 | 71.11 | 00:00:00 | | 2005-10-07 | 2,306,900 | 71.51 | 71.99 | 71.27 | 71.73 | 00:00:00 | | 2005-10-10 | 1,958,900 | 72.00 | 72.20 | 71.26 | 71.39 | 00:00:00 | | 2005-10-11 | 2,861,300 | 71.25 | 71.30 | 70.35 | 70.55 | 00:00:00 | | 2005-10-12 | 3,729,600 | 70.29 | 71.25 | 70.15 | 70.38 | 00:00:00 | | 2005-10-13 | 3,405,300 | 70.11 | 70.88 | 69.71 | 70.07 | 00:00:00 | | 2005-10-14 | 2,565,900 | 70.28 | 70.78 | 70.08 | 70.72 | 00:00:00 | | 2005-10-17 | 4,737,100 | 71.01 | 72.69 | 70.78 | 72.47 | 00:00:00 | | 2005-10-18 | 7,015,700 | 73.30 | 75.39 | 73.09 | 74.71 | 00:00:00 | | 2005-10-19 | 4,182,700 | 74.72 | 75.65 | 74.14 | 75.65 | 00:00:00 | | 2005-10-20 | 3,332,200 | 75.65 | 75.95 | 74.51 | 74.90 | 00:00:00 | | 2005-10-21 | 3,111,500 | 74.75 | 75.65 | 74.72 | 74.89 | 00:00:00 | | 2005-10-24 | 2,375,400 | 75.39 | 75.64 | 74.98 | 75.56 | 00:00:00 | | 2005-10-25 | 2,938,700 | 75.75 | 76.29 | 75.13 | 75.67 | 00:00:00 | | 2005-10-26 | 2,012,200 | 75.58 | 76.18 | 75.17 | 75.17 | 00:00:00 | | 2005-10-27 | 1,929,700 | 75.42 | 75.90 | 74.76 | 74.81 | 00:00:00 | | 2005-10-28 | 2,727,000 | 75.25 | 76.24 | 74.81 | 76.24 | 00:00:00 | | 2005-10-31 | 3,530,400 | 76.24 | 76.48 | 75.54 | 75.98 | 00:00:00 | | 2005-11-01 | 3,679,400 | 75.50 | 75.51 | 74.51 | 74.86 | 00:00:00 | | 2005-11-02 | 3,676,700 | 75.08 | 75.41 | 74.40 | 75.15 | 00:00:00 | | 2005-11-03 | 2,522,500 | 75.30 | 75.73 | 74.61 | 75.14 | 00:00:00 | | 2005-11-04 | 2,476,100 | 75.35 | 75.90 | 74.88 | 75.13 | 00:00:00 | | 2005-11-07 | 1,821,300 | 75.65 | 76.34 | 75.35 | 75.85 | 00:00:00 | | 2005-11-08 | 1,895,000 | 75.85 | 76.38 | 75.50 | 75.95 | 00:00:00 | | 2005-11-09 | 2,414,900 | 76.00 | 76.67 | 75.82 | 76.09 | 00:00:00 | | 2005-11-10 | 3,005,100 | 76.09 | 77.30 | 75.76 | 77.18 | 00:00:00 | | 2005-11-11 | 2,075,500 | 77.41 | 77.75 | 77.27 | 77.55 | 00:00:00 | | 2005-11-14 | 2,305,200 | 77.35 | 77.85 | 77.23 | 77.63 | 00:00:00 | | 2005-11-15 | 2,579,200 | 77.58 | 78.58 | 77.47 | 78.06 | 00:00:00 | | 2005-11-16 | 4,949,300 | 78.40 | 78.64 | 76.52 | 76.91 | 00:00:00 | | 2005-11-17 | 3,958,500 | 77.30 | 77.45 | 76.58 | 77.26 | 00:00:00 | | 2005-11-18 | 3,700,000 | 78.75 | 78.75 | 77.65 | 78.16 | 00:00:00 | | 2005-11-21 | 2,577,200 | 78.40 | 79.38 | 78.11 | 79.23 | 00:00:00 | | 2005-11-22 | 4,084,500 | 79.10 | 79.32 | 77.65 | 78.28 | 00:00:00 | | 2005-11-23 | 2,635,000 | 78.07 | 78.38 | 77.78 | 78.13 | 00:00:00 | | 2005-11-25 | 1,165,000 | 78.07 | 78.35 | 77.75 | 78.32 | 00:00:00 | | 2005-11-28 | 2,268,000 | 78.49 | 78.55 | 77.93 | 78.20 | 00:00:00 | | 2005-11-29 | 2,498,300 | 78.21 | 78.75 | 78.17 | 78.35 | 00:00:00 | | 2005-11-30 | 2,928,400 | 78.35 | 79.20 | 78.23 | 78.48 | 00:00:00 | | 2005-12-01 | 2,796,200 | 78.77 | 79.84 | 78.74 | 79.27 | 00:00:00 | | 2005-12-02 | 1,734,400 | 79.05 | 79.74 | 78.94 | 79.40 | 00:00:00 | | 2005-12-05 | 2,861,800 | 79.10 | 79.79 | 78.14 | 78.32 | 00:00:00 | | 2005-12-06 | 3,448,600 | 78.45 | 78.70 | 77.52 | 77.70 | 00:00:00 | | 2005-12-07 | 3,821,000 | 78.40 | 78.90 | 77.10 | 77.38 | 00:00:00 | | 2005-12-08 | 2,247,000 | 77.83 | 77.99 | 76.85 | 76.94 | 00:00:00 | | 2005-12-09 | 2,526,300 | 77.46 | 78.08 | 76.91 | 77.86 | 00:00:00 | | 2005-12-12 | 1,990,800 | 77.87 | 78.16 | 76.78 | 77.11 | 00:00:00 | | 2005-12-13 | 2,458,300 | 77.40 | 77.80 | 76.68 | 76.95 | 00:00:00 | | 2005-12-14 | 2,102,600 | 76.83 | 77.91 | 76.83 | 77.55 | 00:00:00 | | 2005-12-15 | 2,910,600 | 77.37 | 77.98 | 76.97 | 77.49 | 00:00:00 | | 2005-12-16 | 4,755,800 | 77.94 | 78.18 | 76.90 | 77.09 | 00:00:00 | | 2005-12-19 | 2,731,100 | 76.90 | 77.75 | 76.85 | 77.57 | 00:00:00 | | 2005-12-20 | 2,974,100 | 77.32 | 78.26 | 77.30 | 77.43 | 00:00:00 | | 2005-12-21 | 1,919,700 | 77.63 | 78.25 | 77.56 | 78.05 | 00:00:00 | | 2005-12-22 | 2,386,500 | 78.48 | 78.94 | 77.70 | 78.64 | 00:00:00 | | 2005-12-23 | 1,095,700 | 77.89 | 78.93 | 73.47 | 78.60 | 00:00:00 | | 2005-12-27 | 1,826,700 | 78.64 | 78.99 | 77.35 | 77.38 | 00:00:00 | | 2005-12-28 | 1,615,600 | 77.59 | 78.46 | 77.54 | 78.20 | 00:00:00 | | 2005-12-29 | 1,374,000 | 78.35 | 78.67 | 78.10 | 78.29 | 00:00:00 | | 2005-12-30 | 1,728,600 | 78.11 | 78.30 | 77.45 | 77.50 | 00:00:00 | | 2006-01-03 | 3,117,200 | 77.76 | 79.35 | 77.24 | 79.11 | 00:00:00 | | 2006-01-04 | 2,558,000 | 79.49 | 79.49 | 78.25 | 78.71 | 00:00:00 | | 2006-01-05 | 2,529,500 | 78.41 | 78.65 | 77.56 | 77.99 | 00:00:00 | | 2006-01-06 | 2,479,500 | 78.64 | 78.90 | 77.64 | 78.63 | 00:00:00 | | 2006-01-09 | 1,845,600 | 78.50 | 79.83 | 78.46 | 79.02 | 00:00:00 | | 2006-01-10 | 1,919,900 | 79.00 | 79.01 | 78.08 | 78.53 | 00:00:00 | | 2006-01-11 | 1,909,900 | 78.44 | 78.66 | 77.84 | 78.37 | 00:00:00 | | 2006-01-12 | 2,121,100 | 78.20 | 78.23 | 77.20 | 77.70 | 00:00:00 | | 2006-01-13 | 1,925,300 | 76.95 | 78.20 | 76.95 | 77.50 | 00:00:00 | | 2006-01-17 | 2,073,400 | 77.10 | 77.62 | 77.00 | 77.09 | 00:00:00 | | 2006-01-18 | 1,833,600 | 77.00 | 77.28 | 76.52 | 77.18 | 00:00:00 | | 2006-01-19 | 1,807,100 | 77.19 | 77.37 | 76.70 | 76.91 | 00:00:00 | | 2006-01-20 | 3,284,500 | 76.91 | 76.91 | 75.18 | 75.24 | 00:00:00 | | 2006-01-23 | 2,953,500 | 75.50 | 76.23 | 74.81 | 75.70 | 00:00:00 | | 2006-01-24 | 5,511,200 | 74.01 | 75.60 | 73.72 | 74.20 | 00:00:00 | | 2006-01-25 | 7,475,200 | 73.25 | 73.83 | 72.75 | 73.00 | 00:00:00 | | 2006-01-26 | 5,027,500 | 73.22 | 73.43 | 72.02 | 72.70 | 00:00:00 | | 2006-01-27 | 3,813,100 | 72.45 | 73.25 | 72.40 | 72.65 | 00:00:00 | | 2006-01-30 | 3,463,600 | 72.90 | 73.34 | 72.42 | 72.65 | 00:00:00 | | 2006-01-31 | 5,317,900 | 72.40 | 73.25 | 71.96 | 72.75 | 00:00:00 | | 2006-02-01 | 3,829,100 | 72.30 | 73.40 | 72.01 | 73.19 | 00:00:00 | | 2006-02-02 | 3,207,100 | 73.16 | 73.68 | 72.05 | 72.15 | 00:00:00 | | 2006-02-03 | 3,258,300 | 71.75 | 72.09 | 71.00 | 71.10 | 00:00:00 | | 2006-02-06 | 2,551,500 | 71.00 | 71.30 | 70.99 | 71.17 | 00:00:00 | | 2006-02-07 | 3,132,800 | 71.16 | 71.29 | 70.57 | 70.65 | 00:00:00 | | 2006-02-08 | 2,846,100 | 70.65 | 71.28 | 70.30 | 71.00 | 00:00:00 | | 2006-02-09 | 3,798,100 | 71.36 | 72.88 | 71.25 | 72.12 | 00:00:00 | | 2006-02-10 | 2,931,700 | 72.29 | 72.99 | 71.50 | 72.61 | 00:00:00 | | 2006-02-13 | 2,320,300 | 72.69 | 73.42 | 72.64 | 72.91 | 00:00:00 | | 2006-02-14 | 3,859,400 | 73.50 | 74.12 | 73.41 | 73.70 | 00:00:00 | | 2006-02-15 | 2,672,900 | 73.71 | 74.18 | 73.09 | 73.13 | 00:00:00 | | 2006-02-16 | 2,923,000 | 73.20 | 73.35 | 72.50 | 73.05 | 00:00:00 | | 2006-02-17 | 2,338,600 | 73.15 | 74.15 | 73.08 | 73.77 | 00:00:00 | | 2006-02-21 | 3,706,300 | 73.67 | 74.10 | 72.85 | 73.20 | 00:00:00 | | 2006-02-22 | 2,674,100 | 73.19 | 73.74 | 72.98 | 72.98 | 00:00:00 | | 2006-02-23 | 2,694,800 | 73.10 | 74.08 | 73.00 | 73.65 | 00:00:00 | | 2006-02-24 | 1,931,100 | 73.94 | 74.16 | 73.13 | 73.91 | 00:00:00 | | 2006-02-27 | 2,774,300 | 74.00 | 74.66 | 73.69 | 73.69 | 00:00:00 | | 2006-02-28 | 2,695,300 | 73.70 | 74.08 | 73.12 | 73.59 | 00:00:00 | | 2006-03-01 | 2,035,500 | 74.19 | 74.19 | 73.51 | 73.67 | 00:00:00 | | 2006-03-02 | 2,657,100 | 73.64 | 73.80 | 72.99 | 73.05 | 00:00:00 | | 2006-03-03 | 3,093,200 | 73.05 | 73.29 | 72.66 | 72.88 | 00:00:00 | | 2006-03-06 | 3,587,200 | 72.46 | 72.80 | 71.54 | 71.95 | 00:00:00 | | 2006-03-07 | 2,954,800 | 71.80 | 72.34 | 71.60 | 72.27 | 00:00:00 | | 2006-03-08 | 2,494,700 | 72.51 | 73.07 | 72.05 | 72.38 | 00:00:00 | | 2006-03-09 | 2,148,800 | 72.53 | 72.76 | 71.77 | 71.80 | 00:00:00 | | 2006-03-10 | 1,832,700 | 71.90 | 72.80 | 71.88 | 72.32 | 00:00:00 | | 2006-03-13 | 1,997,600 | 72.50 | 72.52 | 71.88 | 72.09 | 00:00:00 | | 2006-03-14 | 2,629,000 | 72.18 | 73.75 | 72.18 | 73.53 | 00:00:00 | | 2006-03-15 | 2,863,500 | 73.28 | 74.24 | 73.01 | 74.00 | 00:00:00 | | 2006-03-16 | 4,338,200 | 74.49 | 75.46 | 74.29 | 74.89 | 00:00:00 | | 2006-03-17 | 4,049,500 | 75.30 | 75.45 | 74.75 | 74.79 | 00:00:00 | | 2006-03-20 | 1,748,700 | 74.84 | 75.19 | 74.55 | 75.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
