|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,748,700 | 74.84 | 75.19 | 74.55 | 75.00 | 00:00:00 | | 2006-03-21 | 3,197,700 | 75.20 | 75.34 | 74.63 | 74.93 | 00:00:00 | | 2006-03-22 | 2,954,700 | 74.76 | 76.15 | 74.76 | 76.07 | 00:00:00 | | 2006-03-23 | 3,468,700 | 76.68 | 76.96 | 76.01 | 76.77 | 00:00:00 | | 2006-03-24 | 3,419,400 | 76.65 | 77.06 | 76.38 | 76.80 | 00:00:00 | | 2006-03-27 | 2,792,500 | 76.70 | 77.23 | 76.51 | 76.84 | 00:00:00 | | 2006-03-28 | 3,511,000 | 76.84 | 77.20 | 76.15 | 76.30 | 00:00:00 | | 2006-03-29 | 5,262,600 | 77.81 | 78.74 | 77.56 | 77.56 | 00:00:00 | | 2006-03-30 | 3,362,600 | 77.57 | 77.62 | 76.00 | 76.52 | 00:00:00 | | 2006-03-31 | 3,125,800 | 76.52 | 76.88 | 75.61 | 75.69 | 00:00:00 | | 2006-04-03 | 3,603,000 | 75.97 | 77.19 | 75.76 | 75.84 | 00:00:00 | | 2006-04-04 | 3,634,600 | 76.52 | 77.99 | 76.52 | 77.00 | 00:00:00 | | 2006-04-05 | 2,784,100 | 77.89 | 77.90 | 76.80 | 77.46 | 00:00:00 | | 2006-04-06 | 10,471,100 | 79.99 | 82.01 | 79.54 | 81.38 | 00:00:00 | | 2006-04-07 | 4,107,900 | 81.25 | 82.08 | 80.81 | 81.03 | 00:00:00 | | 2006-04-10 | 2,564,200 | 80.11 | 81.37 | 80.11 | 80.98 | 00:00:00 | | 2006-04-11 | 2,791,600 | 80.17 | 81.12 | 80.17 | 80.79 | 00:00:00 | | 2006-04-12 | 2,456,800 | 79.98 | 81.37 | 79.98 | 81.10 | 00:00:00 | | 2006-04-13 | 1,793,900 | 80.90 | 81.54 | 80.58 | 80.97 | 00:00:00 | | 2006-04-17 | 3,122,500 | 80.55 | 80.71 | 79.31 | 80.26 | 00:00:00 | | 2006-04-18 | 4,374,600 | 80.36 | 82.20 | 80.34 | 81.59 | 00:00:00 | | 2006-04-19 | 2,922,500 | 81.69 | 82.39 | 81.66 | 81.88 | 00:00:00 | | 2006-04-20 | 4,281,500 | 81.85 | 82.97 | 81.37 | 82.60 | 00:00:00 | | 2006-04-21 | 9,268,200 | 84.00 | 85.50 | 83.91 | 85.06 | 00:00:00 | | 2006-04-24 | 4,363,700 | 84.01 | 85.90 | 84.00 | 85.46 | 00:00:00 | | 2006-04-25 | 3,955,800 | 85.00 | 85.50 | 84.40 | 84.81 | 00:00:00 | | 2006-04-26 | 2,704,600 | 84.84 | 85.65 | 84.60 | 85.52 | 00:00:00 | | 2006-04-27 | 2,991,300 | 85.00 | 85.68 | 84.50 | 85.23 | 00:00:00 | | 2006-04-28 | 2,531,000 | 85.00 | 85.51 | 84.94 | 85.43 | 00:00:00 | | 2006-05-01 | 2,848,100 | 85.51 | 85.73 | 84.84 | 84.97 | 00:00:00 | | 2006-05-02 | 3,807,300 | 85.15 | 85.31 | 83.58 | 84.50 | 00:00:00 | | 2006-05-03 | 3,317,600 | 84.75 | 85.90 | 84.61 | 85.90 | 00:00:00 | | 2006-05-04 | 3,324,700 | 85.90 | 86.67 | 85.84 | 86.47 | 00:00:00 | | 2006-05-05 | 3,632,000 | 86.69 | 87.30 | 86.54 | 87.30 | 00:00:00 | | 2006-05-08 | 3,523,600 | 87.10 | 88.35 | 87.06 | 88.13 | 00:00:00 | | 2006-05-09 | 4,014,700 | 87.61 | 87.80 | 86.82 | 87.58 | 00:00:00 | | 2006-05-10 | 2,818,300 | 87.25 | 87.76 | 87.23 | 87.65 | 00:00:00 | | 2006-05-11 | 2,558,100 | 87.25 | 87.64 | 86.78 | 87.17 | 00:00:00 | | 2006-05-12 | 2,526,500 | 86.90 | 87.66 | 86.25 | 86.57 | 00:00:00 | | 2006-05-15 | 2,597,500 | 86.70 | 87.21 | 86.07 | 87.12 | 00:00:00 | | 2006-05-16 | 3,198,400 | 87.12 | 87.33 | 86.22 | 86.76 | 00:00:00 | | 2006-05-17 | 4,156,000 | 85.90 | 85.97 | 84.12 | 84.42 | 00:00:00 | | 2006-05-18 | 2,690,500 | 83.63 | 84.83 | 83.63 | 84.15 | 00:00:00 | | 2006-05-19 | 2,796,400 | 84.56 | 84.92 | 83.71 | 84.31 | 00:00:00 | | 2006-05-22 | 3,006,500 | 84.31 | 84.59 | 82.59 | 83.73 | 00:00:00 | | 2006-05-23 | 2,783,600 | 83.60 | 84.02 | 83.01 | 83.44 | 00:00:00 | | 2006-05-24 | 2,906,600 | 83.19 | 84.10 | 82.65 | 83.82 | 00:00:00 | | 2006-05-25 | 2,821,900 | 83.95 | 84.23 | 82.86 | 83.26 | 00:00:00 | | 2006-05-26 | 1,838,000 | 83.26 | 84.00 | 82.91 | 83.87 | 00:00:00 | | 2006-05-30 | 2,334,600 | 83.50 | 83.98 | 83.35 | 83.46 | 00:00:00 | | 2006-05-31 | 3,364,300 | 83.70 | 84.62 | 83.15 | 83.66 | 00:00:00 | | 2006-06-01 | 1,721,800 | 83.66 | 84.67 | 83.14 | 84.51 | 00:00:00 | | 2006-06-02 | 2,318,900 | 84.80 | 85.23 | 84.50 | 84.78 | 00:00:00 | | 2006-06-05 | 2,599,500 | 84.10 | 84.33 | 82.88 | 82.95 | 00:00:00 | | 2006-06-06 | 4,299,900 | 83.20 | 83.91 | 81.29 | 82.26 | 00:00:00 | | 2006-06-07 | 3,797,800 | 82.26 | 82.28 | 80.34 | 80.34 | 00:00:00 | | 2006-06-08 | 4,435,400 | 79.80 | 81.94 | 79.24 | 81.75 | 00:00:00 | | 2006-06-09 | 2,561,200 | 81.39 | 81.87 | 80.25 | 80.57 | 00:00:00 | | 2006-06-12 | 2,535,100 | 80.57 | 81.09 | 79.89 | 80.16 | 00:00:00 | | 2006-06-13 | 3,444,200 | 80.35 | 81.23 | 79.94 | 79.96 | 00:00:00 | | 2006-06-14 | 2,488,900 | 79.80 | 80.47 | 79.28 | 79.90 | 00:00:00 | | 2006-06-15 | 3,190,000 | 79.65 | 81.34 | 79.25 | 80.90 | 00:00:00 | | 2006-06-16 | 3,509,500 | 80.98 | 81.15 | 80.31 | 80.51 | 00:00:00 | | 2006-06-19 | 2,448,300 | 80.70 | 80.70 | 78.89 | 79.43 | 00:00:00 | | 2006-06-20 | 2,139,400 | 79.43 | 80.61 | 79.05 | 79.89 | 00:00:00 | | 2006-06-21 | 2,337,200 | 79.90 | 81.32 | 79.90 | 80.40 | 00:00:00 | | 2006-06-22 | 1,793,800 | 80.65 | 80.80 | 79.29 | 79.59 | 00:00:00 | | 2006-06-23 | 2,398,400 | 79.60 | 80.28 | 79.49 | 79.92 | 00:00:00 | | 2006-06-26 | 1,626,900 | 79.92 | 80.35 | 79.60 | 80.21 | 00:00:00 | | 2006-06-27 | 2,527,400 | 80.40 | 80.93 | 78.62 | 78.70 | 00:00:00 | | 2006-06-28 | 1,787,900 | 78.71 | 79.36 | 78.61 | 79.28 | 00:00:00 | | 2006-06-29 | 2,765,500 | 79.29 | 81.50 | 79.29 | 81.15 | 00:00:00 | | 2006-06-30 | 3,268,700 | 81.64 | 81.75 | 80.71 | 80.77 | 00:00:00 | | 2006-07-03 | 654,600 | 81.15 | 81.23 | 80.79 | 81.12 | 00:00:00 | | 2006-07-05 | 2,157,900 | 80.90 | 80.92 | 80.12 | 80.55 | 00:00:00 | | 2006-07-06 | 2,280,500 | 80.87 | 81.60 | 80.81 | 81.39 | 00:00:00 | | 2006-07-07 | 24,358,800 | 76.28 | 76.28 | 73.84 | 74.10 | 00:00:00 | | 2006-07-10 | 9,215,500 | 74.48 | 74.62 | 72.82 | 73.11 | 00:00:00 | | 2006-07-11 | 5,431,100 | 73.25 | 73.72 | 72.64 | 73.09 | 00:00:00 | | 2006-07-12 | 4,320,700 | 73.50 | 73.60 | 72.46 | 72.72 | 00:00:00 | | 2006-07-13 | 4,816,000 | 72.48 | 72.57 | 71.41 | 71.63 | 00:00:00 | | 2006-07-14 | 4,350,900 | 71.66 | 71.97 | 70.88 | 71.22 | 00:00:00 | | 2006-07-17 | 5,183,900 | 71.20 | 71.49 | 70.17 | 70.66 | 00:00:00 | | 2006-07-18 | 5,283,000 | 70.90 | 71.03 | 70.49 | 70.85 | 00:00:00 | | 2006-07-19 | 5,367,700 | 71.15 | 71.38 | 70.64 | 71.02 | 00:00:00 | | 2006-07-20 | 3,413,500 | 71.40 | 71.70 | 71.06 | 71.10 | 00:00:00 | | 2006-07-21 | 5,617,600 | 71.37 | 71.72 | 69.92 | 70.72 | 00:00:00 | | 2006-07-24 | 3,472,600 | 71.05 | 71.69 | 70.74 | 71.69 | 00:00:00 | | 2006-07-25 | 18,859,900 | 71.00 | 71.01 | 67.05 | 68.11 | 00:00:00 | | 2006-07-26 | 9,168,600 | 68.11 | 69.83 | 67.35 | 69.06 | 00:00:00 | | 2006-07-27 | 6,141,000 | 69.89 | 70.70 | 69.46 | 69.75 | 00:00:00 | | 2006-07-28 | 4,012,000 | 70.31 | 70.58 | 69.78 | 70.52 | 00:00:00 | | 2006-07-31 | 3,069,800 | 70.10 | 70.98 | 70.04 | 70.40 | 00:00:00 | | 2006-08-01 | 3,403,200 | 70.00 | 70.11 | 69.44 | 69.91 | 00:00:00 | | 2006-08-02 | 4,835,300 | 69.91 | 70.09 | 69.55 | 69.61 | 00:00:00 | | 2006-08-03 | 4,595,900 | 69.61 | 69.79 | 69.21 | 69.28 | 00:00:00 | | 2006-08-04 | 4,134,800 | 69.90 | 70.29 | 69.06 | 69.45 | 00:00:00 | | 2006-08-07 | 3,613,700 | 69.40 | 69.41 | 68.78 | 69.00 | 00:00:00 | | 2006-08-08 | 4,072,500 | 69.45 | 69.51 | 68.28 | 68.56 | 00:00:00 | | 2006-08-09 | 3,581,000 | 69.36 | 69.36 | 68.18 | 68.30 | 00:00:00 | | 2006-08-10 | 3,124,500 | 68.41 | 69.03 | 68.28 | 68.41 | 00:00:00 | | 2006-08-11 | 3,368,600 | 68.55 | 68.94 | 68.37 | 68.53 | 00:00:00 | | 2006-08-14 | 4,531,200 | 68.53 | 69.28 | 68.45 | 68.62 | 00:00:00 | | 2006-08-15 | 4,650,600 | 69.49 | 69.84 | 69.19 | 69.78 | 00:00:00 | | 2006-08-16 | 5,245,000 | 70.30 | 70.94 | 70.15 | 70.79 | 00:00:00 | | 2006-08-17 | 3,167,400 | 70.79 | 71.57 | 70.50 | 71.20 | 00:00:00 | | 2006-08-18 | 2,485,700 | 71.52 | 71.57 | 71.03 | 71.21 | 00:00:00 | | 2006-08-21 | 2,436,900 | 71.30 | 71.46 | 70.94 | 71.12 | 00:00:00 | | 2006-08-22 | 2,092,600 | 71.13 | 71.73 | 71.12 | 71.29 | 00:00:00 | | 2006-08-23 | 2,783,700 | 71.05 | 71.43 | 70.04 | 70.34 | 00:00:00 | | 2006-08-24 | 2,485,000 | 70.50 | 70.58 | 69.65 | 70.10 | 00:00:00 | | 2006-08-25 | 3,085,100 | 70.06 | 70.40 | 69.62 | 69.92 | 00:00:00 | | 2006-08-28 | 2,658,400 | 69.75 | 71.29 | 69.75 | 70.94 | 00:00:00 | | 2006-08-29 | 3,208,000 | 70.94 | 71.81 | 70.45 | 71.61 | 00:00:00 | | 2006-08-30 | 2,572,100 | 72.00 | 72.00 | 71.43 | 71.44 | 00:00:00 | | 2006-08-31 | 1,780,800 | 71.80 | 71.97 | 71.45 | 71.70 | 00:00:00 | | 2006-09-01 | 2,487,300 | 71.74 | 72.32 | 71.65 | 71.72 | 00:00:00 | | 2006-09-05 | 2,913,000 | 71.74 | 72.00 | 71.13 | 71.35 | 00:00:00 | | 2006-09-06 | 2,503,700 | 71.35 | 71.74 | 71.04 | 71.50 | 00:00:00 | | 2006-09-07 | 3,276,800 | 71.50 | 71.70 | 70.59 | 70.59 | 00:00:00 | | 2006-09-08 | 2,316,400 | 70.75 | 71.59 | 70.60 | 71.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
