|
 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 | | 2007-03-05 | 4,905,700 | 73.01 | 73.77 | 72.90 | 73.17 | 00:00:00 | | 2007-03-06 | 4,308,500 | 73.62 | 73.69 | 73.00 | 73.47 | 00:00:00 | | 2007-03-07 | 3,775,600 | 73.50 | 74.19 | 73.17 | 73.80 | 00:00:00 | | 2007-03-08 | 3,815,900 | 74.03 | 75.15 | 74.00 | 74.52 | 00:00:00 | | 2007-03-09 | 3,346,200 | 74.59 | 75.31 | 74.54 | 74.73 | 00:00:00 | | 2007-03-12 | 3,220,100 | 74.61 | 75.29 | 74.60 | 75.17 | 00:00:00 | | 2007-03-13 | 4,431,500 | 74.75 | 75.50 | 74.65 | 74.77 | 00:00:00 | | 2007-03-14 | 4,612,800 | 74.78 | 75.84 | 74.42 | 75.80 | 00:00:00 | | 2007-03-15 | 3,930,100 | 75.80 | 76.26 | 75.67 | 75.99 | 00:00:00 | | 2007-03-16 | 5,054,500 | 76.23 | 76.26 | 75.15 | 75.28 | 00:00:00 | | 2007-03-19 | 3,200,500 | 75.54 | 76.46 | 75.50 | 76.36 | 00:00:00 | | 2007-03-20 | 2,379,600 | 76.49 | 76.50 | 76.04 | 76.38 | 00:00:00 | | 2007-03-21 | 3,086,300 | 76.25 | 77.06 | 76.05 | 76.90 | 00:00:00 | | 2007-03-22 | 4,071,900 | 77.09 | 78.00 | 76.91 | 77.78 | 00:00:00 | | 2007-03-23 | 2,780,900 | 77.59 | 78.16 | 77.39 | 77.97 | 00:00:00 | | 2007-03-26 | 3,542,100 | 77.66 | 77.67 | 76.94 | 77.38 | 00:00:00 | | 2007-03-27 | 2,692,200 | 77.44 | 77.47 | 76.81 | 77.17 | 00:00:00 | | 2007-03-28 | 3,186,300 | 76.74 | 77.17 | 76.18 | 76.38 | 00:00:00 | | 2007-03-29 | 4,233,300 | 76.38 | 76.38 | 75.44 | 76.09 | 00:00:00 | | 2007-03-30 | 3,400,500 | 75.98 | 77.04 | 75.67 | 76.43 | 00:00:00 | | 2007-04-02 | 2,414,400 | 76.44 | 76.44 | 75.91 | 76.28 | 00:00:00 | | 2007-04-03 | 3,094,800 | 76.53 | 77.61 | 76.47 | 77.46 | 00:00:00 | | 2007-04-04 | 2,595,100 | 77.50 | 77.73 | 76.94 | 77.16 | 00:00:00 | | 2007-04-05 | 2,484,700 | 77.03 | 77.03 | 76.36 | 76.75 | 00:00:00 | | 2007-04-09 | 2,127,800 | 76.84 | 77.03 | 76.30 | 76.83 | 00:00:00 | | 2007-04-10 | 2,149,800 | 76.88 | 77.00 | 76.42 | 76.50 | 00:00:00 | | 2007-04-11 | 2,793,400 | 76.50 | 76.70 | 75.91 | 76.23 | 00:00:00 | | 2007-04-12 | 2,288,100 | 76.29 | 76.92 | 75.95 | 76.71 | 00:00:00 | | 2007-04-13 | 2,453,700 | 77.25 | 77.25 | 75.91 | 76.72 | 00:00:00 | | 2007-04-16 | 2,483,600 | 76.91 | 77.32 | 76.71 | 77.16 | 00:00:00 | | 2007-04-17 | 2,381,300 | 77.00 | 77.47 | 76.48 | 77.28 | 00:00:00 | | 2007-04-18 | 2,094,800 | 77.34 | 77.36 | 76.75 | 77.08 | 00:00:00 | | 2007-04-19 | 3,557,800 | 76.36 | 77.89 | 76.31 | 77.58 | 00:00:00 | | 2007-04-20 | 4,741,300 | 77.96 | 78.50 | 77.54 | 77.75 | 00:00:00 | | 2007-04-23 | 3,573,800 | 77.75 | 77.89 | 77.01 | 77.28 | 00:00:00 | | 2007-04-24 | 3,734,100 | 77.14 | 77.35 | 76.51 | 77.00 | 00:00:00 | | 2007-04-25 | 4,650,400 | 76.96 | 77.51 | 76.45 | 76.97 | 00:00:00 | | 2007-04-26 | 14,209,100 | 80.31 | 81.09 | 79.23 | 80.45 | 00:00:00 | | 2007-04-27 | 6,776,500 | 79.97 | 82.30 | 79.70 | 81.55 | 00:00:00 | | 2007-04-30 | 6,321,800 | 81.56 | 83.25 | 80.88 | 82.77 | 00:00:00 | | 2007-05-01 | 5,560,200 | 82.77 | 83.73 | 82.16 | 83.61 | 00:00:00 | | 2007-05-02 | 5,224,600 | 83.40 | 84.75 | 83.20 | 84.42 | 00:00:00 | | 2007-05-03 | 4,850,800 | 84.31 | 84.40 | 83.51 | 84.07 | 00:00:00 | | 2007-05-04 | 2,936,100 | 83.90 | 84.35 | 83.69 | 84.21 | 00:00:00 | | 2007-05-07 | 3,646,900 | 84.21 | 85.00 | 83.95 | 84.93 | 00:00:00 | | 2007-05-08 | 3,406,800 | 84.42 | 84.94 | 84.15 | 84.78 | 00:00:00 | | 2007-05-09 | 4,050,500 | 84.40 | 85.49 | 84.40 | 85.36 | 00:00:00 | | 2007-05-10 | 3,181,300 | 85.00 | 85.36 | 84.38 | 84.65 | 00:00:00 | | 2007-05-11 | 4,106,200 | 84.78 | 85.85 | 84.78 | 85.55 | 00:00:00 | | 2007-05-14 | 3,498,200 | 85.30 | 85.58 | 84.42 | 84.83 | 00:00:00 | | 2007-05-15 | 6,580,100 | 84.85 | 87.08 | 84.85 | 86.17 | 00:00:00 | | 2007-05-16 | 3,930,600 | 86.48 | 86.48 | 84.91 | 86.01 | 00:00:00 | | 2007-05-17 | 4,186,400 | 86.09 | 86.90 | 85.75 | 86.67 | 00:00:00 | | 2007-05-18 | 3,953,400 | 86.93 | 87.32 | 86.80 | 86.90 | 00:00:00 | | 2007-05-21 | 3,580,600 | 86.88 | 87.18 | 86.62 | 87.06 | 00:00:00 | | 2007-05-22 | 3,567,500 | 87.06 | 88.05 | 87.04 | 87.78 | 00:00:00 | | 2007-05-23 | 3,393,300 | 87.65 | 88.49 | 87.57 | 87.94 | 00:00:00 | | 2007-05-24 | 4,452,600 | 87.62 | 89.03 | 87.03 | 87.15 | 00:00:00 | | 2007-05-25 | 2,793,800 | 87.55 | 87.98 | 87.16 | 87.35 | 00:00:00 | | 2007-05-29 | 3,294,000 | 87.17 | 87.72 | 86.25 | 87.31 | 00:00:00 | | 2007-05-30 | 3,607,600 | 87.30 | 87.95 | 86.88 | 87.93 | 00:00:00 | | 2007-05-31 | 3,561,400 | 87.93 | 88.46 | 87.63 | 87.96 | 00:00:00 | | 2007-06-01 | 2,852,900 | 87.95 | 88.43 | 87.43 | 88.43 | 00:00:00 | | 2007-06-04 | 2,320,000 | 88.43 | 88.43 | 87.56 | 88.07 | 00:00:00 | | 2007-06-05 | 2,529,000 | 88.07 | 88.35 | 87.23 | 87.46 | 00:00:00 | | 2007-06-06 | 3,008,200 | 87.47 | 87.47 | 86.29 | 86.62 | 00:00:00 | | 2007-06-07 | 4,791,400 | 86.62 | 86.91 | 84.42 | 84.88 | 00:00:00 | | 2007-06-08 | 3,599,500 | 84.88 | 86.00 | 84.55 | 85.94 | 00:00:00 | | 2007-06-11 | 2,923,700 | 85.94 | 85.98 | 85.17 | 85.30 | 00:00:00 | | 2007-06-12 | 3,425,800 | 85.30 | 85.71 | 84.40 | 85.04 | 00:00:00 | | 2007-06-13 | 4,541,400 | 85.70 | 87.25 | 85.02 | 87.19 | 00:00:00 | | 2007-06-14 | 2,881,200 | 87.07 | 87.87 | 86.92 | 87.42 | 00:00:00 | | 2007-06-15 | 4,520,800 | 87.58 | 88.49 | 87.52 | 87.67 | 00:00:00 | | 2007-06-18 | 2,789,900 | 87.68 | 88.03 | 86.82 | 87.62 | 00:00:00 | | 2007-06-19 | 2,348,100 | 87.43 | 87.93 | 86.92 | 87.82 | 00:00:00 | | 2007-06-20 | 2,788,200 | 87.97 | 88.30 | 86.99 | 87.08 | 00:00:00 | | 2007-06-21 | 2,723,400 | 86.91 | 87.82 | 86.12 | 87.41 | 00:00:00 | | 2007-06-22 | 4,802,200 | 86.56 | 87.41 | 86.13 | 86.43 | 00:00:00 | | 2007-06-25 | 2,879,300 | 86.60 | 87.72 | 85.86 | 86.25 | 00:00:00 | | 2007-06-26 | 3,034,400 | 86.49 | 87.00 | 85.90 | 86.08 | 00:00:00 | | 2007-06-27 | 3,255,900 | 85.82 | 87.23 | 85.77 | 87.13 | 00:00:00 | | 2007-06-28 | 2,342,400 | 87.00 | 87.27 | 86.49 | 86.85 | 00:00:00 | | 2007-06-29 | 3,322,100 | 87.10 | 87.86 | 86.22 | 86.79 | 00:00:00 | | 2007-07-02 | 2,407,400 | 87.29 | 88.00 | 87.13 | 88.00 | 00:00:00 | | 2007-07-03 | 1,053,200 | 88.00 | 88.18 | 87.54 | 87.94 | 00:00:00 | | 2007-07-05 | 1,886,000 | 87.68 | 88.40 | 87.38 | 87.76 | 00:00:00 | | 2007-07-06 | 2,009,300 | 87.95 | 88.81 | 87.56 | 88.11 | 00:00:00 | | 2007-07-09 | 2,323,600 | 87.97 | 88.57 | 87.90 | 88.11 | 00:00:00 | | 2007-07-10 | 3,430,700 | 87.94 | 88.36 | 87.17 | 87.22 | 00:00:00 | | 2007-07-11 | 2,567,600 | 87.22 | 88.27 | 87.07 | 87.88 | 00:00:00 | | 2007-07-12 | 4,195,000 | 87.67 | 89.96 | 87.60 | 89.93 | 00:00:00 | | 2007-07-13 | 3,609,800 | 89.58 | 90.24 | 89.40 | 90.22 | 00:00:00 | | 2007-07-16 | 4,584,100 | 90.63 | 92.32 | 89.83 | 90.87 | 00:00:00 | | 2007-07-17 | 2,550,100 | 91.44 | 91.68 | 90.59 | 91.08 | 00:00:00 | | 2007-07-18 | 4,352,500 | 91.10 | 91.96 | 91.00 | 91.48 | 00:00:00 | | 2007-07-19 | 2,788,400 | 91.80 | 91.95 | 90.41 | 91.17 | 00:00:00 | | 2007-07-20 | 5,109,500 | 90.50 | 91.41 | 88.60 | 90.21 | 00:00:00 | | 2007-07-23 | 2,767,300 | 90.61 | 91.42 | 90.35 | 90.87 | 00:00:00 | | 2007-07-24 | 3,644,400 | 90.54 | 91.23 | 89.35 | 89.69 | 00:00:00 | | 2007-07-25 | 5,098,100 | 90.24 | 90.29 | 88.04 | 89.62 | 00:00:00 | | 2007-07-26 | 7,577,700 | 89.62 | 91.91 | 88.74 | 90.05 | 00:00:00 | | 2007-07-27 | 6,248,700 | 90.40 | 92.00 | 90.05 | 90.05 | 00:00:00 | | 2007-07-30 | 4,845,800 | 90.18 | 90.90 | 89.77 | 90.18 | 00:00:00 | | 2007-07-31 | 5,724,600 | 89.46 | 90.48 | 88.78 | 88.92 | 00:00:00 | | 2007-08-01 | 5,677,300 | 88.94 | 89.47 | 87.75 | 89.07 | 00:00:00 | | 2007-08-02 | 3,854,600 | 89.06 | 89.46 | 88.40 | 89.12 | 00:00:00 | | 2007-08-03 | 5,021,400 | 88.68 | 89.15 | 87.51 | 87.56 | 00:00:00 | | 2007-08-06 | 5,717,800 | 87.70 | 88.37 | 86.61 | 87.77 | 00:00:00 | | 2007-08-07 | 4,512,200 | 86.96 | 88.71 | 86.95 | 88.03 | 00:00:00 | | 2007-08-08 | 4,757,100 | 87.90 | 88.57 | 86.99 | 88.15 | 00:00:00 | | 2007-08-09 | 5,069,600 | 87.90 | 88.13 | 86.77 | 86.86 | 00:00:00 | | 2007-08-10 | 5,881,900 | 86.36 | 86.69 | 84.76 | 85.97 | 00:00:00 | | 2007-08-13 | 3,204,900 | 87.16 | 87.16 | 85.75 | 86.25 | 00:00:00 | | 2007-08-14 | 3,468,500 | 86.27 | 86.76 | 85.39 | 85.76 | 00:00:00 | | 2007-08-15 | 3,913,400 | 84.94 | 86.43 | 84.93 | 85.06 | 00:00:00 | | 2007-08-16 | 6,718,500 | 83.21 | 86.28 | 83.21 | 85.40 | 00:00:00 | | 2007-08-17 | 6,135,100 | 87.00 | 89.11 | 86.03 | 87.83 | 00:00:00 | | 2007-08-20 | 3,214,900 | 87.55 | 88.84 | 87.40 | 88.27 | 00:00:00 | | 2007-08-21 | 3,081,600 | 88.10 | 88.74 | 87.65 | 88.46 | 00:00:00 | | 2007-08-22 | 3,059,800 | 88.52 | 89.58 | 88.05 | 89.07 | 00:00:00 | | 2007-08-23 | 2,714,500 | 89.34 | 89.34 | 88.22 | 88.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
