|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,485,700 | 81.24 | 81.65 | 80.20 | 80.29 | 00:00:00 | | 2008-02-15 | 3,632,600 | 80.14 | 80.61 | 79.54 | 79.95 | 00:00:00 | | 2008-02-19 | 3,496,500 | 80.25 | 80.86 | 79.56 | 79.85 | 00:00:00 | | 2008-02-20 | 3,242,400 | 79.32 | 80.20 | 78.44 | 79.94 | 00:00:00 | | 2008-02-21 | 4,084,000 | 80.06 | 80.65 | 78.68 | 78.96 | 00:00:00 | | 2008-02-22 | 3,490,900 | 79.32 | 79.81 | 78.24 | 79.67 | 00:00:00 | | 2008-02-25 | 2,936,600 | 79.56 | 81.04 | 79.09 | 81.00 | 00:00:00 | | 2008-02-26 | 3,177,700 | 80.60 | 81.59 | 80.46 | 81.29 | 00:00:00 | | 2008-02-27 | 2,804,800 | 80.68 | 81.15 | 80.09 | 80.48 | 00:00:00 | | 2008-02-28 | 2,701,400 | 80.06 | 80.28 | 79.25 | 79.80 | 00:00:00 | | 2008-02-29 | 3,091,300 | 79.65 | 79.65 | 78.19 | 78.40 | 00:00:00 | | 2008-03-03 | 2,425,500 | 78.16 | 78.65 | 77.62 | 78.49 | 00:00:00 | | 2008-03-04 | 4,390,000 | 77.92 | 78.73 | 77.49 | 78.41 | 00:00:00 | | 2008-03-05 | 3,866,500 | 78.91 | 79.61 | 77.92 | 78.93 | 00:00:00 | | 2008-03-06 | 4,713,900 | 78.70 | 79.24 | 77.89 | 77.95 | 00:00:00 | | 2008-03-07 | 5,199,100 | 77.41 | 77.99 | 76.33 | 76.51 | 00:00:00 | | 2008-03-10 | 4,206,300 | 76.73 | 77.11 | 75.28 | 75.48 | 00:00:00 | | 2008-03-11 | 4,377,800 | 77.30 | 78.00 | 76.00 | 77.95 | 00:00:00 | | 2008-03-12 | 3,961,900 | 77.97 | 79.44 | 77.97 | 78.42 | 00:00:00 | | 2008-03-13 | 4,292,300 | 77.49 | 79.58 | 77.16 | 79.08 | 00:00:00 | | 2008-03-14 | 4,882,800 | 79.72 | 79.72 | 76.62 | 77.53 | 00:00:00 | | 2008-03-17 | 5,050,600 | 75.64 | 79.26 | 75.24 | 78.51 | 00:00:00 | | 2008-03-18 | 4,569,000 | 79.84 | 80.95 | 79.02 | 80.95 | 00:00:00 | | 2008-03-19 | 4,450,700 | 81.24 | 81.68 | 78.54 | 79.47 | 00:00:00 | | 2008-03-20 | 6,937,300 | 78.50 | 79.34 | 77.46 | 77.98 | 00:00:00 | | 2008-03-24 | 4,342,200 | 78.15 | 79.21 | 77.91 | 78.64 | 00:00:00 | | 2008-03-25 | 3,888,700 | 78.83 | 79.25 | 78.27 | 78.98 | 00:00:00 | | 2008-03-26 | 3,700,200 | 78.73 | 78.77 | 77.88 | 78.66 | 00:00:00 | | 2008-03-27 | 3,600,200 | 78.80 | 79.11 | 77.86 | 77.86 | 00:00:00 | | 2008-03-28 | 2,006,400 | 78.39 | 78.94 | 77.85 | 77.95 | 00:00:00 | | 2008-03-31 | 3,505,600 | 78.06 | 79.48 | 78.06 | 79.15 | 00:00:00 | | 2008-04-01 | 4,813,600 | 79.61 | 81.53 | 79.44 | 81.32 | 00:00:00 | | 2008-04-02 | 2,871,700 | 81.24 | 81.58 | 80.59 | 80.91 | 00:00:00 | | 2008-04-03 | 3,280,600 | 80.59 | 81.00 | 79.83 | 80.17 | 00:00:00 | | 2008-04-04 | 2,800,700 | 80.30 | 81.07 | 79.42 | 80.52 | 00:00:00 | | 2008-04-07 | 3,081,600 | 80.95 | 81.62 | 80.16 | 80.19 | 00:00:00 | | 2008-04-08 | 3,469,400 | 79.50 | 80.26 | 79.48 | 79.88 | 00:00:00 | | 2008-04-09 | 2,967,100 | 79.99 | 80.12 | 78.80 | 79.59 | 00:00:00 | | 2008-04-10 | 3,747,300 | 79.69 | 80.91 | 79.45 | 80.35 | 00:00:00 | | 2008-04-11 | 5,613,200 | 78.80 | 79.08 | 78.13 | 78.47 | 00:00:00 | | 2008-04-14 | 4,447,800 | 78.29 | 79.04 | 77.71 | 78.26 | 00:00:00 | | 2008-04-15 | 2,672,600 | 78.61 | 78.94 | 78.27 | 78.84 | 00:00:00 | | 2008-04-16 | 5,284,800 | 79.35 | 81.19 | 79.12 | 80.69 | 00:00:00 | | 2008-04-17 | 3,207,100 | 80.57 | 81.06 | 79.28 | 80.65 | 00:00:00 | | 2008-04-18 | 4,716,600 | 81.84 | 83.22 | 81.17 | 82.90 | 00:00:00 | | 2008-04-21 | 2,907,900 | 83.00 | 83.04 | 81.90 | 82.34 | 00:00:00 | | 2008-04-22 | 2,724,400 | 82.15 | 82.20 | 80.53 | 81.18 | 00:00:00 | | 2008-04-23 | 3,623,900 | 81.52 | 81.68 | 80.43 | 80.63 | 00:00:00 | | 2008-04-24 | 6,323,400 | 81.19 | 81.19 | 77.55 | 79.13 | 00:00:00 | | 2008-04-25 | 5,551,200 | 78.85 | 78.87 | 76.46 | 77.82 | 00:00:00 | | 2008-04-28 | 5,155,000 | 77.60 | 77.98 | 76.88 | 77.13 | 00:00:00 | | 2008-04-29 | 3,612,100 | 77.19 | 77.73 | 76.78 | 76.86 | 00:00:00 | | 2008-04-30 | 4,690,900 | 77.00 | 78.24 | 76.85 | 76.90 | 00:00:00 | | 2008-05-01 | 3,783,700 | 76.94 | 78.05 | 76.58 | 77.84 | 00:00:00 | | 2008-05-02 | 3,756,600 | 78.44 | 79.45 | 78.22 | 78.55 | 00:00:00 | | 2008-05-05 | 3,845,900 | 78.62 | 78.78 | 77.35 | 77.55 | 00:00:00 | | 2008-05-06 | 2,891,400 | 77.44 | 77.87 | 76.75 | 77.76 | 00:00:00 | | 2008-05-07 | 4,089,200 | 77.95 | 78.13 | 76.49 | 76.68 | 00:00:00 | | 2008-05-08 | 3,796,000 | 77.12 | 77.36 | 76.47 | 76.95 | 00:00:00 | | 2008-05-09 | 3,871,600 | 75.99 | 76.67 | 75.82 | 76.32 | 00:00:00 | | 2008-05-12 | 3,552,100 | 76.67 | 77.67 | 75.95 | 77.67 | 00:00:00 | | 2008-05-13 | 3,407,400 | 77.72 | 78.34 | 76.91 | 77.18 | 00:00:00 | | 2008-05-14 | 2,922,700 | 77.68 | 78.63 | 77.18 | 77.73 | 00:00:00 | | 2008-05-15 | 3,473,900 | 77.70 | 78.12 | 77.18 | 77.86 | 00:00:00 | | 2008-05-16 | 4,147,600 | 77.99 | 78.82 | 77.46 | 78.66 | 00:00:00 | | 2008-05-19 | 3,141,900 | 78.66 | 79.89 | 78.48 | 79.05 | 00:00:00 | | 2008-05-20 | 5,215,400 | 79.04 | 79.06 | 77.08 | 77.53 | 00:00:00 | | 2008-05-21 | 4,429,800 | 77.51 | 77.53 | 75.83 | 76.12 | 00:00:00 | | 2008-05-22 | 3,843,200 | 76.37 | 76.81 | 75.87 | 76.64 | 00:00:00 | | 2008-05-23 | 2,879,100 | 76.24 | 76.26 | 75.50 | 75.81 | 00:00:00 | | 2008-05-27 | 2,789,000 | 75.73 | 76.74 | 75.56 | 76.17 | 00:00:00 | | 2008-05-28 | 3,681,600 | 76.34 | 77.01 | 76.31 | 76.90 | 00:00:00 | | 2008-05-29 | 3,433,100 | 76.60 | 78.20 | 76.60 | 77.76 | 00:00:00 | | 2008-05-30 | 3,486,700 | 76.91 | 77.85 | 76.91 | 77.56 | 00:00:00 | | 2008-06-02 | 3,942,600 | 77.41 | 77.49 | 75.80 | 76.25 | 00:00:00 | | 2008-06-03 | 4,848,000 | 76.50 | 76.66 | 75.50 | 76.23 | 00:00:00 | | 2008-06-04 | 4,667,800 | 76.17 | 77.41 | 75.80 | 76.36 | 00:00:00 | | 2008-06-05 | 3,805,800 | 76.59 | 77.61 | 76.36 | 77.50 | 00:00:00 | | 2008-06-06 | 5,984,400 | 76.73 | 77.02 | 74.85 | 74.86 | 00:00:00 | | 2008-06-09 | 4,402,400 | 75.32 | 76.07 | 74.75 | 75.82 | 00:00:00 | | 2008-06-10 | 2,995,500 | 75.13 | 76.29 | 75.13 | 76.00 | 00:00:00 | | 2008-06-11 | 4,905,500 | 76.00 | 76.00 | 75.05 | 75.27 | 00:00:00 | | 2008-06-12 | 3,791,600 | 75.50 | 76.42 | 75.25 | 75.55 | 00:00:00 | | 2008-06-13 | 3,915,100 | 76.19 | 76.53 | 75.38 | 76.12 | 00:00:00 | | 2008-06-16 | 4,156,500 | 75.76 | 76.12 | 75.09 | 75.20 | 00:00:00 | | 2008-06-17 | 3,561,700 | 75.44 | 75.70 | 74.85 | 74.97 | 00:00:00 | | 2008-06-18 | 3,561,400 | 74.64 | 75.23 | 74.18 | 74.30 | 00:00:00 | | 2008-06-19 | 3,544,100 | 74.21 | 74.45 | 73.75 | 74.12 | 00:00:00 | | 2008-06-20 | 7,367,800 | 74.00 | 74.00 | 72.62 | 73.02 | 00:00:00 | | 2008-06-23 | 3,004,400 | 73.35 | 73.44 | 72.80 | 72.96 | 00:00:00 | | 2008-06-24 | 4,535,200 | 72.84 | 73.46 | 72.40 | 72.43 | 00:00:00 | | 2008-06-25 | 4,846,300 | 72.40 | 73.24 | 72.30 | 72.57 | 00:00:00 | | 2008-06-26 | 7,371,800 | 72.29 | 72.30 | 70.24 | 70.26 | 00:00:00 | | 2008-06-27 | 7,481,700 | 70.48 | 70.48 | 68.89 | 69.51 | 00:00:00 | | 2008-06-30 | 5,333,800 | 69.48 | 69.69 | 68.61 | 69.59 | 00:00:00 | | 2008-07-01 | 6,353,100 | 68.66 | 70.05 | 67.57 | 69.78 | 00:00:00 | | 2008-07-02 | 4,661,200 | 70.18 | 70.18 | 68.48 | 68.48 | 00:00:00 | | 2008-07-03 | 3,083,300 | 68.77 | 69.96 | 68.68 | 69.46 | 00:00:00 | | 2008-07-07 | 4,913,300 | 69.89 | 70.88 | 69.28 | 69.85 | 00:00:00 | | 2008-07-08 | 5,163,700 | 69.92 | 71.17 | 69.52 | 71.03 | 00:00:00 | | 2008-07-09 | 6,226,600 | 70.10 | 71.21 | 68.56 | 68.64 | 00:00:00 | | 2008-07-10 | 5,286,200 | 68.79 | 69.75 | 68.30 | 68.92 | 00:00:00 | | 2008-07-11 | 6,262,400 | 68.27 | 69.38 | 67.76 | 68.72 | 00:00:00 | | 2008-07-14 | 5,117,900 | 69.41 | 70.00 | 68.65 | 69.02 | 00:00:00 | | 2008-07-15 | 8,230,000 | 68.61 | 68.67 | 67.26 | 67.69 | 00:00:00 | | 2008-07-16 | 4,636,500 | 67.90 | 68.67 | 67.28 | 68.64 | 00:00:00 | | 2008-07-17 | 5,856,300 | 69.22 | 69.58 | 67.54 | 69.45 | 00:00:00 | | 2008-07-18 | 4,473,900 | 69.48 | 69.53 | 68.30 | 68.94 | 00:00:00 | | 2008-07-21 | 3,354,600 | 69.36 | 69.70 | 67.92 | 68.73 | 00:00:00 | | 2008-07-22 | 5,804,800 | 68.12 | 70.45 | 68.10 | 70.30 | 00:00:00 | | 2008-07-23 | 4,189,600 | 70.47 | 71.06 | 70.06 | 70.80 | 00:00:00 | | 2008-07-24 | 6,515,000 | 72.40 | 72.77 | 70.91 | 71.05 | 00:00:00 | | 2008-07-25 | 4,947,500 | 71.53 | 71.90 | 70.23 | 70.95 | 00:00:00 | | 2008-07-28 | 4,832,600 | 70.87 | 70.99 | 69.39 | 69.63 | 00:00:00 | | 2008-07-29 | 3,599,600 | 69.77 | 70.57 | 69.55 | 70.49 | 00:00:00 | | 2008-07-30 | 3,860,200 | 70.75 | 71.44 | 70.05 | 71.30 | 00:00:00 | | 2008-07-31 | 4,254,200 | 70.84 | 71.25 | 70.29 | 70.39 | 00:00:00 | | 2008-08-01 | 3,026,400 | 70.53 | 71.06 | 69.84 | 70.15 | 00:00:00 | | 2008-08-04 | 2,279,700 | 70.03 | 70.44 | 69.35 | 69.75 | 00:00:00 | | 2008-08-05 | 4,878,600 | 70.23 | 72.03 | 70.00 | 71.88 | 00:00:00 | | 2008-08-06 | 3,929,000 | 71.75 | 72.08 | 70.84 | 71.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
