|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,316,400 | 70.75 | 71.59 | 70.60 | 71.51 | 00:00:00 | | 2006-09-11 | 2,189,500 | 71.52 | 71.52 | 70.80 | 71.35 | 00:00:00 | | 2006-09-12 | 3,867,600 | 71.68 | 72.75 | 71.22 | 72.57 | 00:00:00 | | 2006-09-13 | 3,556,400 | 72.60 | 73.79 | 72.60 | 73.37 | 00:00:00 | | 2006-09-14 | 2,624,700 | 73.40 | 73.77 | 73.20 | 73.53 | 00:00:00 | | 2006-09-15 | 5,656,700 | 74.25 | 74.70 | 74.02 | 74.14 | 00:00:00 | | 2006-09-18 | 2,478,700 | 74.14 | 74.40 | 73.50 | 73.89 | 00:00:00 | | 2006-09-19 | 2,620,900 | 74.78 | 75.37 | 72.96 | 73.25 | 00:00:00 | | 2006-09-20 | 3,855,000 | 73.30 | 74.10 | 73.17 | 73.42 | 00:00:00 | | 2006-09-21 | 3,337,700 | 73.75 | 73.95 | 72.67 | 73.11 | 00:00:00 | | 2006-09-22 | 2,408,800 | 73.30 | 73.56 | 72.22 | 73.07 | 00:00:00 | | 2006-09-25 | 4,234,500 | 73.18 | 73.80 | 72.63 | 73.70 | 00:00:00 | | 2006-09-26 | 4,888,700 | 74.10 | 75.00 | 74.00 | 74.75 | 00:00:00 | | 2006-09-27 | 3,383,700 | 74.85 | 74.97 | 74.35 | 74.65 | 00:00:00 | | 2006-09-28 | 2,736,900 | 74.60 | 74.99 | 74.12 | 74.60 | 00:00:00 | | 2006-09-29 | 2,592,200 | 74.60 | 75.00 | 74.30 | 74.42 | 00:00:00 | | 2006-10-02 | 2,943,000 | 74.70 | 74.70 | 73.33 | 73.59 | 00:00:00 | | 2006-10-03 | 2,974,100 | 73.26 | 74.12 | 73.00 | 74.03 | 00:00:00 | | 2006-10-04 | 3,025,200 | 74.03 | 75.02 | 74.03 | 74.87 | 00:00:00 | | 2006-10-05 | 2,616,500 | 75.00 | 75.95 | 75.00 | 75.92 | 00:00:00 | | 2006-10-06 | 2,595,100 | 75.95 | 76.16 | 75.77 | 75.95 | 00:00:00 | | 2006-10-09 | 1,817,900 | 75.56 | 75.91 | 75.43 | 75.80 | 00:00:00 | | 2006-10-10 | 1,898,500 | 75.69 | 75.76 | 75.14 | 75.20 | 00:00:00 | | 2006-10-11 | 2,665,400 | 75.20 | 75.60 | 74.99 | 75.47 | 00:00:00 | | 2006-10-12 | 2,110,700 | 75.44 | 75.55 | 74.86 | 75.43 | 00:00:00 | | 2006-10-13 | 1,753,200 | 75.83 | 75.92 | 75.35 | 75.40 | 00:00:00 | | 2006-10-16 | 1,932,400 | 75.60 | 75.99 | 75.34 | 75.75 | 00:00:00 | | 2006-10-17 | 2,517,000 | 75.25 | 76.00 | 75.15 | 75.80 | 00:00:00 | | 2006-10-18 | 2,566,500 | 76.00 | 76.24 | 75.20 | 75.53 | 00:00:00 | | 2006-10-19 | 2,781,500 | 75.53 | 76.47 | 75.53 | 76.40 | 00:00:00 | | 2006-10-20 | 7,998,800 | 78.09 | 79.40 | 77.29 | 78.47 | 00:00:00 | | 2006-10-23 | 5,275,100 | 78.50 | 80.88 | 78.50 | 80.09 | 00:00:00 | | 2006-10-24 | 3,196,500 | 79.95 | 80.58 | 79.70 | 79.89 | 00:00:00 | | 2006-10-25 | 2,297,600 | 79.75 | 79.95 | 78.82 | 79.46 | 00:00:00 | | 2006-10-26 | 2,392,200 | 79.46 | 79.50 | 78.54 | 79.24 | 00:00:00 | | 2006-10-27 | 2,329,100 | 79.20 | 79.73 | 78.88 | 78.95 | 00:00:00 | | 2006-10-30 | 1,193,400 | 78.99 | 79.25 | 78.54 | 78.94 | 00:00:00 | | 2006-10-31 | 2,677,300 | 78.99 | 79.60 | 78.11 | 78.84 | 00:00:00 | | 2006-11-01 | 2,910,500 | 78.83 | 79.11 | 78.28 | 78.84 | 00:00:00 | | 2006-11-02 | 2,899,900 | 78.84 | 79.30 | 78.58 | 78.88 | 00:00:00 | | 2006-11-03 | 1,814,000 | 79.08 | 79.33 | 78.12 | 78.58 | 00:00:00 | | 2006-11-06 | 2,133,900 | 78.90 | 79.77 | 78.58 | 79.59 | 00:00:00 | | 2006-11-07 | 2,122,200 | 79.51 | 80.14 | 79.27 | 79.42 | 00:00:00 | | 2006-11-08 | 1,731,500 | 79.44 | 79.75 | 79.00 | 79.42 | 00:00:00 | | 2006-11-09 | 3,261,600 | 79.55 | 79.88 | 78.58 | 78.90 | 00:00:00 | | 2006-11-10 | 2,088,900 | 79.15 | 79.36 | 78.68 | 79.19 | 00:00:00 | | 2006-11-13 | 2,574,900 | 79.05 | 79.77 | 78.84 | 79.50 | 00:00:00 | | 2006-11-14 | 2,937,900 | 79.50 | 80.20 | 78.84 | 80.09 | 00:00:00 | | 2006-11-15 | 3,439,100 | 79.84 | 81.14 | 79.84 | 80.71 | 00:00:00 | | 2006-11-16 | 1,937,200 | 80.25 | 80.94 | 80.13 | 80.29 | 00:00:00 | | 2006-11-17 | 3,049,100 | 80.49 | 81.75 | 80.26 | 81.40 | 00:00:00 | | 2006-11-20 | 1,875,200 | 81.40 | 81.50 | 80.83 | 81.38 | 00:00:00 | | 2006-11-21 | 2,842,200 | 80.92 | 81.95 | 80.60 | 81.64 | 00:00:00 | | 2006-11-22 | 1,885,100 | 81.60 | 81.77 | 80.86 | 81.47 | 00:00:00 | | 2006-11-24 | 694,500 | 80.86 | 81.50 | 80.75 | 81.15 | 00:00:00 | | 2006-11-27 | 2,833,900 | 81.10 | 81.15 | 80.06 | 80.23 | 00:00:00 | | 2006-11-28 | 2,150,700 | 79.90 | 80.70 | 79.75 | 80.41 | 00:00:00 | | 2006-11-29 | 1,779,600 | 80.60 | 81.20 | 80.52 | 80.98 | 00:00:00 | | 2006-11-30 | 2,355,000 | 80.88 | 81.80 | 80.57 | 81.46 | 00:00:00 | | 2006-12-01 | 5,475,200 | 81.55 | 81.55 | 78.92 | 79.98 | 00:00:00 | | 2006-12-04 | 2,896,700 | 80.42 | 81.29 | 80.01 | 80.89 | 00:00:00 | | 2006-12-05 | 2,734,700 | 79.65 | 81.05 | 79.65 | 80.56 | 00:00:00 | | 2006-12-06 | 2,357,400 | 80.55 | 80.66 | 79.70 | 79.80 | 00:00:00 | | 2006-12-07 | 2,516,200 | 79.77 | 79.97 | 79.18 | 79.56 | 00:00:00 | | 2006-12-08 | 5,472,500 | 78.72 | 78.72 | 77.35 | 78.56 | 00:00:00 | | 2006-12-11 | 2,811,500 | 78.76 | 79.21 | 78.09 | 78.85 | 00:00:00 | | 2006-12-12 | 4,008,300 | 78.84 | 79.40 | 78.23 | 79.01 | 00:00:00 | | 2006-12-13 | 2,561,800 | 79.50 | 79.62 | 78.97 | 79.25 | 00:00:00 | | 2006-12-14 | 3,219,800 | 79.40 | 79.45 | 78.50 | 78.77 | 00:00:00 | | 2006-12-15 | 6,215,700 | 79.67 | 79.67 | 78.19 | 78.31 | 00:00:00 | | 2006-12-18 | 2,328,100 | 78.35 | 79.01 | 78.23 | 78.35 | 00:00:00 | | 2006-12-19 | 2,844,800 | 78.27 | 78.46 | 77.73 | 78.11 | 00:00:00 | | 2006-12-20 | 2,305,300 | 78.30 | 79.20 | 78.15 | 78.83 | 00:00:00 | | 2006-12-21 | 2,368,300 | 79.00 | 79.31 | 78.75 | 78.81 | 00:00:00 | | 2006-12-22 | 1,660,800 | 78.82 | 79.01 | 78.34 | 78.35 | 00:00:00 | | 2006-12-26 | 1,963,600 | 78.16 | 78.36 | 77.50 | 78.03 | 00:00:00 | | 2006-12-27 | 1,750,300 | 78.33 | 78.68 | 78.15 | 78.47 | 00:00:00 | | 2006-12-28 | 1,686,500 | 78.50 | 78.89 | 78.02 | 78.16 | 00:00:00 | | 2006-12-29 | 1,826,600 | 78.10 | 78.49 | 77.82 | 77.93 | 00:00:00 | | 2007-01-03 | 3,781,500 | 77.53 | 78.85 | 77.38 | 78.26 | 00:00:00 | | 2007-01-04 | 2,968,400 | 78.40 | 78.41 | 77.45 | 77.95 | 00:00:00 | | 2007-01-05 | 2,765,200 | 77.89 | 77.90 | 77.01 | 77.42 | 00:00:00 | | 2007-01-08 | 2,434,500 | 77.42 | 78.04 | 76.97 | 77.59 | 00:00:00 | | 2007-01-09 | 1,896,800 | 78.00 | 78.23 | 77.44 | 77.68 | 00:00:00 | | 2007-01-10 | 1,787,500 | 77.31 | 77.96 | 77.04 | 77.85 | 00:00:00 | | 2007-01-11 | 2,372,500 | 78.05 | 79.03 | 77.88 | 78.65 | 00:00:00 | | 2007-01-12 | 2,582,200 | 78.41 | 79.50 | 78.22 | 79.36 | 00:00:00 | | 2007-01-16 | 2,526,600 | 79.48 | 79.62 | 78.92 | 79.56 | 00:00:00 | | 2007-01-17 | 2,711,300 | 79.33 | 79.51 | 78.75 | 78.91 | 00:00:00 | | 2007-01-18 | 1,963,000 | 78.71 | 79.70 | 78.60 | 78.81 | 00:00:00 | | 2007-01-19 | 2,912,100 | 79.09 | 79.88 | 78.82 | 79.25 | 00:00:00 | | 2007-01-22 | 2,139,300 | 79.25 | 79.29 | 78.13 | 78.49 | 00:00:00 | | 2007-01-23 | 1,949,500 | 78.71 | 79.15 | 78.33 | 78.85 | 00:00:00 | | 2007-01-24 | 1,772,700 | 78.85 | 79.66 | 78.85 | 79.49 | 00:00:00 | | 2007-01-25 | 2,888,700 | 79.56 | 79.75 | 78.83 | 79.01 | 00:00:00 | | 2007-01-26 | 1,996,300 | 78.97 | 79.19 | 78.23 | 78.69 | 00:00:00 | | 2007-01-29 | 3,420,300 | 78.54 | 79.20 | 78.25 | 78.96 | 00:00:00 | | 2007-01-30 | 15,657,900 | 74.92 | 76.18 | 74.24 | 74.70 | 00:00:00 | | 2007-01-31 | 9,284,500 | 74.21 | 74.68 | 73.09 | 74.30 | 00:00:00 | | 2007-02-01 | 6,501,600 | 74.75 | 74.83 | 73.71 | 73.99 | 00:00:00 | | 2007-02-02 | 5,584,500 | 73.87 | 74.07 | 73.72 | 73.87 | 00:00:00 | | 2007-02-05 | 6,350,000 | 74.08 | 74.27 | 73.70 | 73.93 | 00:00:00 | | 2007-02-06 | 4,872,900 | 73.91 | 74.50 | 73.82 | 74.27 | 00:00:00 | | 2007-02-07 | 4,051,900 | 74.30 | 74.99 | 74.28 | 74.65 | 00:00:00 | | 2007-02-08 | 3,840,200 | 74.88 | 74.89 | 74.11 | 74.64 | 00:00:00 | | 2007-02-09 | 4,022,300 | 74.64 | 75.00 | 74.25 | 74.54 | 00:00:00 | | 2007-02-12 | 2,972,100 | 74.55 | 74.89 | 74.40 | 74.59 | 00:00:00 | | 2007-02-13 | 7,193,200 | 76.00 | 76.90 | 75.75 | 76.43 | 00:00:00 | | 2007-02-14 | 3,888,100 | 76.43 | 76.92 | 76.28 | 76.84 | 00:00:00 | | 2007-02-15 | 3,627,500 | 76.90 | 77.38 | 76.60 | 76.91 | 00:00:00 | | 2007-02-16 | 3,794,200 | 76.91 | 77.43 | 76.41 | 76.84 | 00:00:00 | | 2007-02-20 | 3,962,200 | 76.50 | 76.75 | 75.94 | 76.58 | 00:00:00 | | 2007-02-21 | 2,820,400 | 76.10 | 76.58 | 75.90 | 76.23 | 00:00:00 | | 2007-02-22 | 2,795,600 | 76.25 | 76.75 | 76.13 | 76.35 | 00:00:00 | | 2007-02-23 | 1,987,400 | 76.49 | 76.57 | 75.95 | 76.21 | 00:00:00 | | 2007-02-26 | 2,594,000 | 76.45 | 76.82 | 75.64 | 76.12 | 00:00:00 | | 2007-02-27 | 5,865,700 | 76.13 | 76.18 | 73.52 | 74.50 | 00:00:00 | | 2007-02-28 | 5,290,200 | 74.25 | 75.00 | 73.53 | 74.08 | 00:00:00 | | 2007-03-01 | 4,470,900 | 74.00 | 74.01 | 73.02 | 73.66 | 00:00:00 | | 2007-03-02 | 5,008,700 | 73.25 | 73.79 | 73.00 | 73.01 | 00:00:00 | | 2007-03-05 | 4,905,700 | 73.01 | 73.77 | 72.90 | 73.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
