|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,714,500 | 89.34 | 89.34 | 88.22 | 88.75 | 00:00:00 | | 2007-08-24 | 2,987,400 | 88.50 | 89.15 | 88.00 | 89.15 | 00:00:00 | | 2007-08-27 | 2,182,400 | 88.80 | 89.27 | 87.95 | 88.70 | 00:00:00 | | 2007-08-28 | 3,174,800 | 88.59 | 89.49 | 87.59 | 87.62 | 00:00:00 | | 2007-08-29 | 2,763,300 | 88.05 | 88.85 | 87.51 | 88.76 | 00:00:00 | | 2007-08-30 | 3,543,900 | 88.40 | 89.99 | 88.08 | 89.36 | 00:00:00 | | 2007-08-31 | 4,933,800 | 89.81 | 91.51 | 89.55 | 90.99 | 00:00:00 | | 2007-09-04 | 3,048,300 | 90.96 | 91.50 | 89.90 | 91.15 | 00:00:00 | | 2007-09-05 | 3,231,400 | 90.40 | 90.75 | 89.56 | 89.92 | 00:00:00 | | 2007-09-06 | 2,639,200 | 90.26 | 91.04 | 90.08 | 90.63 | 00:00:00 | | 2007-09-07 | 3,581,200 | 90.39 | 90.40 | 88.67 | 88.92 | 00:00:00 | | 2007-09-10 | 5,234,100 | 89.13 | 89.87 | 87.21 | 87.82 | 00:00:00 | | 2007-09-11 | 3,369,000 | 88.01 | 88.62 | 87.65 | 88.24 | 00:00:00 | | 2007-09-12 | 3,176,200 | 88.56 | 89.77 | 88.31 | 89.08 | 00:00:00 | | 2007-09-13 | 3,090,900 | 89.67 | 89.69 | 88.69 | 89.09 | 00:00:00 | | 2007-09-14 | 2,345,100 | 88.66 | 89.47 | 88.45 | 89.02 | 00:00:00 | | 2007-09-17 | 1,894,500 | 88.95 | 89.74 | 88.74 | 88.93 | 00:00:00 | | 2007-09-18 | 4,353,300 | 89.25 | 91.76 | 89.25 | 91.66 | 00:00:00 | | 2007-09-19 | 4,796,300 | 91.75 | 92.25 | 91.08 | 91.96 | 00:00:00 | | 2007-09-20 | 3,315,400 | 91.23 | 92.30 | 91.10 | 91.44 | 00:00:00 | | 2007-09-21 | 4,976,500 | 92.50 | 92.50 | 91.24 | 91.68 | 00:00:00 | | 2007-09-24 | 3,198,200 | 91.60 | 92.74 | 91.50 | 91.81 | 00:00:00 | | 2007-09-25 | 2,409,100 | 91.49 | 92.30 | 90.33 | 91.91 | 00:00:00 | | 2007-09-26 | 3,407,300 | 92.17 | 92.94 | 91.77 | 92.54 | 00:00:00 | | 2007-09-27 | 3,255,000 | 92.80 | 93.60 | 92.69 | 93.39 | 00:00:00 | | 2007-09-28 | 3,845,600 | 93.98 | 93.98 | 93.09 | 93.58 | 00:00:00 | | 2007-10-01 | 4,186,600 | 93.84 | 94.99 | 93.68 | 94.74 | 00:00:00 | | 2007-10-02 | 3,492,900 | 94.35 | 94.88 | 93.59 | 93.89 | 00:00:00 | | 2007-10-03 | 2,833,500 | 93.66 | 94.79 | 93.47 | 94.19 | 00:00:00 | | 2007-10-04 | 2,409,400 | 94.50 | 94.89 | 94.02 | 94.25 | 00:00:00 | | 2007-10-05 | 3,760,200 | 94.75 | 95.92 | 94.63 | 95.85 | 00:00:00 | | 2007-10-08 | 2,216,800 | 95.75 | 95.95 | 95.01 | 95.41 | 00:00:00 | | 2007-10-09 | 3,458,900 | 94.87 | 96.00 | 94.85 | 95.62 | 00:00:00 | | 2007-10-10 | 2,931,600 | 95.12 | 97.00 | 95.12 | 95.82 | 00:00:00 | | 2007-10-11 | 3,679,400 | 96.10 | 96.49 | 93.92 | 94.36 | 00:00:00 | | 2007-10-12 | 2,621,200 | 94.67 | 94.90 | 93.70 | 94.17 | 00:00:00 | | 2007-10-15 | 3,028,800 | 94.18 | 94.73 | 93.53 | 94.39 | 00:00:00 | | 2007-10-16 | 2,798,700 | 94.43 | 94.60 | 93.51 | 93.98 | 00:00:00 | | 2007-10-17 | 3,415,500 | 94.64 | 95.04 | 93.10 | 94.26 | 00:00:00 | | 2007-10-18 | 2,495,900 | 94.28 | 95.36 | 93.23 | 94.73 | 00:00:00 | | 2007-10-19 | 15,248,300 | 92.90 | 93.00 | 86.29 | 86.62 | 00:00:00 | | 2007-10-22 | 8,993,900 | 85.35 | 86.71 | 84.08 | 86.28 | 00:00:00 | | 2007-10-23 | 7,482,300 | 86.87 | 87.06 | 84.39 | 85.93 | 00:00:00 | | 2007-10-24 | 5,005,700 | 85.92 | 86.14 | 84.40 | 86.10 | 00:00:00 | | 2007-10-25 | 4,088,600 | 86.68 | 86.82 | 85.24 | 86.09 | 00:00:00 | | 2007-10-26 | 2,863,100 | 86.48 | 86.48 | 85.59 | 86.13 | 00:00:00 | | 2007-10-29 | 3,650,200 | 86.44 | 86.54 | 85.26 | 85.97 | 00:00:00 | | 2007-10-30 | 2,791,700 | 85.95 | 86.23 | 85.32 | 85.79 | 00:00:00 | | 2007-10-31 | 4,638,300 | 85.98 | 86.91 | 85.35 | 86.36 | 00:00:00 | | 2007-11-01 | 4,342,500 | 86.07 | 86.28 | 83.88 | 83.90 | 00:00:00 | | 2007-11-02 | 4,917,600 | 84.70 | 85.00 | 83.15 | 84.89 | 00:00:00 | | 2007-11-05 | 3,743,800 | 84.94 | 85.34 | 83.84 | 85.05 | 00:00:00 | | 2007-11-06 | 3,328,000 | 85.12 | 85.69 | 84.20 | 85.45 | 00:00:00 | | 2007-11-07 | 4,484,700 | 85.30 | 85.30 | 83.27 | 83.27 | 00:00:00 | | 2007-11-08 | 7,583,000 | 83.34 | 83.57 | 81.53 | 82.83 | 00:00:00 | | 2007-11-09 | 9,138,500 | 79.98 | 81.50 | 79.18 | 79.51 | 00:00:00 | | 2007-11-12 | 4,726,700 | 79.53 | 80.29 | 78.98 | 79.22 | 00:00:00 | | 2007-11-13 | 5,014,600 | 80.05 | 81.32 | 79.24 | 81.23 | 00:00:00 | | 2007-11-14 | 3,663,000 | 81.56 | 81.92 | 80.05 | 80.21 | 00:00:00 | | 2007-11-15 | 4,177,900 | 80.05 | 80.76 | 79.32 | 79.65 | 00:00:00 | | 2007-11-16 | 6,464,800 | 80.13 | 81.60 | 79.77 | 81.57 | 00:00:00 | | 2007-11-19 | 5,022,900 | 81.22 | 82.34 | 81.04 | 81.70 | 00:00:00 | | 2007-11-20 | 4,429,500 | 81.99 | 82.68 | 81.02 | 82.11 | 00:00:00 | | 2007-11-21 | 4,703,300 | 81.60 | 82.50 | 81.24 | 81.24 | 00:00:00 | | 2007-11-23 | 1,726,100 | 81.83 | 82.75 | 81.06 | 82.75 | 00:00:00 | | 2007-11-26 | 4,067,600 | 82.92 | 82.95 | 80.89 | 81.00 | 00:00:00 | | 2007-11-27 | 4,319,100 | 81.58 | 82.39 | 80.97 | 82.12 | 00:00:00 | | 2007-11-28 | 4,377,400 | 82.57 | 83.80 | 82.04 | 83.41 | 00:00:00 | | 2007-11-29 | 3,226,400 | 83.08 | 84.10 | 82.97 | 83.61 | 00:00:00 | | 2007-11-30 | 5,738,700 | 84.44 | 84.94 | 82.38 | 83.26 | 00:00:00 | | 2007-12-03 | 4,272,100 | 83.43 | 83.98 | 81.94 | 82.21 | 00:00:00 | | 2007-12-04 | 3,189,000 | 81.88 | 82.94 | 81.60 | 82.09 | 00:00:00 | | 2007-12-05 | 3,255,800 | 82.69 | 83.99 | 82.51 | 83.76 | 00:00:00 | | 2007-12-06 | 2,937,500 | 83.73 | 85.00 | 83.56 | 84.82 | 00:00:00 | | 2007-12-07 | 3,709,400 | 84.06 | 86.53 | 84.06 | 86.19 | 00:00:00 | | 2007-12-10 | 3,291,900 | 86.26 | 87.15 | 86.26 | 86.74 | 00:00:00 | | 2007-12-11 | 4,310,900 | 87.05 | 87.05 | 84.65 | 84.65 | 00:00:00 | | 2007-12-12 | 7,253,900 | 88.10 | 88.70 | 85.97 | 86.66 | 00:00:00 | | 2007-12-13 | 4,294,000 | 86.41 | 87.06 | 85.34 | 86.92 | 00:00:00 | | 2007-12-14 | 3,373,200 | 86.12 | 87.58 | 85.88 | 85.93 | 00:00:00 | | 2007-12-17 | 3,731,500 | 85.39 | 86.70 | 85.39 | 85.78 | 00:00:00 | | 2007-12-18 | 3,080,500 | 86.21 | 86.31 | 85.03 | 85.85 | 00:00:00 | | 2007-12-19 | 3,733,200 | 85.69 | 85.84 | 84.11 | 84.93 | 00:00:00 | | 2007-12-20 | 3,398,600 | 84.79 | 85.32 | 83.85 | 84.49 | 00:00:00 | | 2007-12-21 | 7,031,000 | 85.81 | 86.84 | 84.82 | 86.05 | 00:00:00 | | 2007-12-24 | 889,500 | 85.52 | 86.54 | 85.30 | 86.26 | 00:00:00 | | 2007-12-26 | 2,142,300 | 86.97 | 86.97 | 85.75 | 86.07 | 00:00:00 | | 2007-12-27 | 2,278,100 | 86.10 | 86.50 | 85.28 | 85.40 | 00:00:00 | | 2007-12-28 | 2,162,700 | 86.12 | 86.12 | 84.37 | 85.09 | 00:00:00 | | 2007-12-31 | 1,740,700 | 84.65 | 85.21 | 84.28 | 84.32 | 00:00:00 | | 2008-01-02 | 4,453,700 | 84.24 | 84.76 | 82.23 | 82.71 | 00:00:00 | | 2008-01-03 | 2,724,100 | 82.82 | 83.48 | 82.37 | 82.70 | 00:00:00 | | 2008-01-04 | 3,620,300 | 82.00 | 82.66 | 81.55 | 81.76 | 00:00:00 | | 2008-01-07 | 4,223,800 | 82.10 | 82.15 | 80.77 | 81.11 | 00:00:00 | | 2008-01-08 | 5,711,200 | 81.35 | 82.07 | 80.10 | 80.21 | 00:00:00 | | 2008-01-09 | 6,422,300 | 80.20 | 80.82 | 78.49 | 80.19 | 00:00:00 | | 2008-01-10 | 6,835,800 | 79.75 | 80.71 | 79.02 | 80.21 | 00:00:00 | | 2008-01-11 | 8,414,500 | 79.63 | 81.06 | 76.97 | 77.58 | 00:00:00 | | 2008-01-14 | 2,927,600 | 78.13 | 78.64 | 77.50 | 78.50 | 00:00:00 | | 2008-01-15 | 4,206,500 | 78.00 | 78.70 | 77.03 | 77.18 | 00:00:00 | | 2008-01-16 | 4,467,500 | 76.83 | 78.58 | 76.83 | 77.30 | 00:00:00 | | 2008-01-17 | 7,093,000 | 77.38 | 77.69 | 74.47 | 74.96 | 00:00:00 | | 2008-01-18 | 7,053,200 | 75.47 | 76.44 | 74.06 | 74.91 | 00:00:00 | | 2008-01-22 | 6,573,400 | 72.07 | 75.61 | 72.07 | 75.16 | 00:00:00 | | 2008-01-23 | 7,000,800 | 73.55 | 76.23 | 72.05 | 76.10 | 00:00:00 | | 2008-01-24 | 4,805,900 | 76.40 | 76.83 | 75.00 | 75.73 | 00:00:00 | | 2008-01-25 | 3,910,200 | 76.82 | 76.82 | 75.07 | 75.51 | 00:00:00 | | 2008-01-28 | 4,611,700 | 76.02 | 77.52 | 75.60 | 77.44 | 00:00:00 | | 2008-01-29 | 5,061,700 | 77.80 | 78.68 | 76.20 | 78.02 | 00:00:00 | | 2008-01-30 | 4,583,300 | 77.82 | 79.49 | 77.49 | 78.22 | 00:00:00 | | 2008-01-31 | 5,432,200 | 77.33 | 80.00 | 77.04 | 79.65 | 00:00:00 | | 2008-02-01 | 4,739,800 | 79.79 | 81.28 | 79.64 | 81.21 | 00:00:00 | | 2008-02-04 | 3,377,400 | 81.23 | 81.50 | 80.49 | 80.57 | 00:00:00 | | 2008-02-05 | 4,802,400 | 79.31 | 79.91 | 78.91 | 79.09 | 00:00:00 | | 2008-02-06 | 3,871,100 | 79.47 | 79.94 | 78.81 | 79.18 | 00:00:00 | | 2008-02-07 | 3,484,400 | 78.60 | 79.54 | 78.28 | 79.12 | 00:00:00 | | 2008-02-08 | 2,822,000 | 78.85 | 79.19 | 77.82 | 78.56 | 00:00:00 | | 2008-02-11 | 2,097,300 | 78.38 | 79.57 | 77.84 | 79.28 | 00:00:00 | | 2008-02-12 | 3,663,800 | 79.61 | 79.84 | 78.60 | 79.10 | 00:00:00 | | 2008-02-13 | 3,780,900 | 79.55 | 81.51 | 79.48 | 81.38 | 00:00:00 | | 2008-02-14 | 2,485,700 | 81.24 | 81.65 | 80.20 | 80.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
