|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 3,929,000 | 71.75 | 72.08 | 70.84 | 71.81 | 00:00:00 | | 2008-08-07 | 4,324,200 | 71.33 | 72.04 | 70.65 | 71.18 | 00:00:00 | | 2008-08-08 | 5,424,900 | 71.14 | 73.91 | 71.14 | 73.48 | 00:00:00 | | 2008-08-11 | 5,461,500 | 73.19 | 74.68 | 73.18 | 74.38 | 00:00:00 | | 2008-08-12 | 4,087,600 | 74.54 | 74.54 | 73.38 | 73.60 | 00:00:00 | | 2008-08-13 | 3,847,600 | 73.49 | 73.94 | 72.20 | 72.96 | 00:00:00 | | 2008-08-14 | 2,992,100 | 72.55 | 73.87 | 72.21 | 73.04 | 00:00:00 | | 2008-08-15 | 4,407,800 | 73.09 | 74.10 | 73.09 | 73.49 | 00:00:00 | | 2008-08-18 | 4,294,100 | 73.59 | 73.90 | 72.04 | 72.45 | 00:00:00 | | 2008-08-19 | 3,688,200 | 72.15 | 72.31 | 70.85 | 71.31 | 00:00:00 | | 2008-08-20 | 2,930,700 | 71.24 | 71.43 | 70.29 | 70.69 | 00:00:00 | | 2008-08-21 | 2,978,000 | 70.26 | 71.29 | 69.75 | 70.91 | 00:00:00 | | 2008-08-22 | 3,062,400 | 70.91 | 72.71 | 70.54 | 72.28 | 00:00:00 | | 2008-08-25 | 3,733,200 | 71.47 | 71.94 | 70.28 | 70.73 | 00:00:00 | | 2008-08-26 | 2,761,100 | 70.47 | 71.30 | 70.24 | 70.72 | 00:00:00 | | 2008-08-27 | 3,481,300 | 70.69 | 71.22 | 70.13 | 70.72 | 00:00:00 | | 2008-08-28 | 3,889,600 | 71.01 | 72.66 | 70.91 | 72.50 | 00:00:00 | | 2008-08-29 | 3,440,100 | 72.14 | 72.55 | 71.51 | 71.60 | 00:00:00 | | 2008-09-02 | 4,766,800 | 72.38 | 73.63 | 70.80 | 71.12 | 00:00:00 | | 2008-09-03 | 5,710,400 | 70.31 | 71.30 | 69.79 | 70.83 | 00:00:00 | | 2008-09-04 | 6,032,200 | 70.23 | 70.44 | 69.45 | 69.74 | 00:00:00 | | 2008-09-05 | 5,452,400 | 69.49 | 69.75 | 68.51 | 69.19 | 00:00:00 | | 2008-09-08 | 6,063,200 | 70.13 | 71.99 | 70.13 | 71.18 | 00:00:00 | | 2008-09-09 | 6,627,900 | 70.50 | 71.00 | 69.31 | 69.45 | 00:00:00 | | 2008-09-10 | 5,740,900 | 69.97 | 70.12 | 68.49 | 68.68 | 00:00:00 | | 2008-09-11 | 5,187,100 | 68.24 | 70.07 | 68.18 | 69.94 | 00:00:00 | | 2008-09-12 | 5,702,000 | 69.85 | 70.48 | 69.25 | 70.15 | 00:00:00 | | 2008-09-15 | 6,903,900 | 68.02 | 70.25 | 68.01 | 68.88 | 00:00:00 | | 2008-09-16 | 8,718,800 | 68.47 | 70.32 | 68.32 | 69.73 | 00:00:00 | | 2008-09-17 | 8,859,100 | 68.33 | 69.93 | 67.85 | 68.85 | 00:00:00 | | 2008-09-18 | 10,863,000 | 69.51 | 71.24 | 68.03 | 70.50 | 00:00:00 | | 2008-09-19 | 10,138,600 | 74.24 | 74.71 | 71.01 | 72.68 | 00:00:00 | | 2008-09-22 | 5,715,400 | 72.78 | 73.99 | 70.35 | 70.70 | 00:00:00 | | 2008-09-23 | 5,786,300 | 70.77 | 71.03 | 69.00 | 69.00 | 00:00:00 | | 2008-09-24 | 5,756,400 | 69.41 | 70.25 | 67.89 | 68.57 | 00:00:00 | | 2008-09-25 | 5,291,300 | 68.82 | 70.03 | 68.82 | 69.73 | 00:00:00 | | 2008-09-26 | 4,302,300 | 68.80 | 69.69 | 68.25 | 69.45 | 00:00:00 | | 2008-09-29 | 8,048,000 | 68.93 | 68.93 | 65.51 | 66.32 | 00:00:00 | | 2008-09-30 | 7,093,900 | 67.28 | 68.60 | 67.12 | 68.31 | 00:00:00 | | 2008-10-01 | 4,615,700 | 67.67 | 68.31 | 66.86 | 67.39 | 00:00:00 | | 2008-10-02 | 7,880,100 | 66.91 | 67.75 | 65.51 | 65.60 | 00:00:00 | | 2008-10-03 | 6,588,000 | 66.09 | 67.25 | 64.51 | 64.60 | 00:00:00 | | 2008-10-06 | 10,949,000 | 63.10 | 64.38 | 60.93 | 63.00 | 00:00:00 | | 2008-10-07 | 8,798,100 | 63.75 | 64.50 | 59.87 | 59.97 | 00:00:00 | | 2008-10-08 | 13,349,200 | 59.46 | 61.94 | 57.24 | 57.37 | 00:00:00 | | 2008-10-09 | 11,647,700 | 57.50 | 58.57 | 53.38 | 53.50 | 00:00:00 | | 2008-10-10 | 16,317,000 | 51.83 | 56.44 | 50.01 | 54.26 | 00:00:00 | | 2008-10-13 | 10,511,700 | 58.75 | 59.71 | 56.01 | 59.62 | 00:00:00 | | 2008-10-14 | 10,622,700 | 61.96 | 63.60 | 58.39 | 59.37 | 00:00:00 | | 2008-10-15 | 9,646,200 | 58.05 | 59.38 | 54.62 | 54.68 | 00:00:00 | | 2008-10-16 | 10,485,700 | 54.76 | 57.79 | 52.34 | 57.27 | 00:00:00 | | 2008-10-17 | 7,288,100 | 56.16 | 59.00 | 55.26 | 56.49 | 00:00:00 | | 2008-10-20 | 6,668,500 | 57.67 | 57.67 | 55.00 | 57.51 | 00:00:00 | | 2008-10-21 | 10,744,000 | 60.15 | 61.91 | 59.07 | 60.04 | 00:00:00 | | 2008-10-22 | 11,002,300 | 59.25 | 60.90 | 57.08 | 58.19 | 00:00:00 | | 2008-10-23 | 15,117,300 | 58.53 | 62.10 | 57.74 | 61.54 | 00:00:00 | | 2008-10-24 | 10,095,000 | 58.36 | 61.50 | 57.52 | 59.61 | 00:00:00 | | 2008-10-27 | 9,268,500 | 58.60 | 62.76 | 58.50 | 60.37 | 00:00:00 | | 2008-10-28 | 9,364,400 | 61.09 | 64.56 | 58.34 | 64.31 | 00:00:00 | | 2008-10-29 | 11,277,700 | 64.28 | 64.98 | 61.87 | 62.50 | 00:00:00 | | 2008-10-30 | 7,141,000 | 64.49 | 64.56 | 61.30 | 62.55 | 00:00:00 | | 2008-10-31 | 7,259,400 | 62.48 | 64.56 | 61.75 | 64.30 | 00:00:00 | | 2008-11-03 | 3,677,600 | 63.56 | 64.65 | 63.47 | 64.11 | 00:00:00 | | 2008-11-04 | 5,896,200 | 65.45 | 66.23 | 64.17 | 65.61 | 00:00:00 | | 2008-11-05 | 8,213,300 | 64.64 | 67.47 | 64.39 | 64.52 | 00:00:00 | | 2008-11-06 | 7,842,900 | 64.04 | 65.47 | 62.07 | 62.36 | 00:00:00 | | 2008-11-07 | 6,134,000 | 62.92 | 64.83 | 62.34 | 64.83 | 00:00:00 | | 2008-11-10 | 5,755,500 | 65.98 | 66.56 | 64.08 | 64.95 | 00:00:00 | | 2008-11-11 | 6,573,400 | 63.87 | 64.94 | 61.40 | 62.38 | 00:00:00 | | 2008-11-12 | 8,203,700 | 61.18 | 61.93 | 59.24 | 59.44 | 00:00:00 | | 2008-11-13 | 11,086,500 | 59.23 | 64.87 | 57.91 | 64.43 | 00:00:00 | | 2008-11-14 | 6,996,600 | 63.22 | 65.95 | 62.60 | 63.06 | 00:00:00 | | 2008-11-17 | 6,571,200 | 62.33 | 62.93 | 60.03 | 60.80 | 00:00:00 | | 2008-11-18 | 9,223,700 | 60.23 | 62.42 | 59.50 | 62.17 | 00:00:00 | | 2008-11-19 | 8,329,600 | 61.83 | 62.36 | 58.60 | 58.77 | 00:00:00 | | 2008-11-20 | 11,517,100 | 58.25 | 61.06 | 56.25 | 56.79 | 00:00:00 | | 2008-11-21 | 14,803,200 | 57.78 | 61.61 | 56.64 | 61.30 | 00:00:00 | | 2008-11-24 | 10,617,300 | 62.00 | 64.24 | 61.00 | 63.26 | 00:00:00 | | 2008-11-25 | 8,689,800 | 64.34 | 64.50 | 61.83 | 63.64 | 00:00:00 | | 2008-11-26 | 6,396,000 | 62.45 | 66.00 | 62.40 | 65.91 | 00:00:00 | | 2008-11-28 | 3,205,500 | 65.18 | 67.00 | 64.20 | 66.93 | 00:00:00 | | 2008-12-01 | 9,715,700 | 64.95 | 66.25 | 62.10 | 62.35 | 00:00:00 | | 2008-12-02 | 11,934,400 | 60.70 | 62.14 | 58.82 | 60.86 | 00:00:00 | | 2008-12-03 | 8,972,800 | 59.66 | 61.70 | 59.16 | 60.71 | 00:00:00 | | 2008-12-04 | 9,290,700 | 60.13 | 60.45 | 58.10 | 59.14 | 00:00:00 | | 2008-12-05 | 10,272,200 | 58.21 | 60.44 | 57.84 | 59.85 | 00:00:00 | | 2008-12-08 | 14,082,600 | 59.01 | 60.68 | 55.43 | 57.38 | 00:00:00 | | 2008-12-09 | 8,788,600 | 55.46 | 56.74 | 55.00 | 56.15 | 00:00:00 | | 2008-12-10 | 5,391,200 | 56.91 | 58.29 | 56.47 | 57.52 | 00:00:00 | | 2008-12-11 | 7,404,600 | 56.77 | 57.24 | 54.65 | 55.14 | 00:00:00 | | 2008-12-12 | 4,723,400 | 54.27 | 56.57 | 53.59 | 56.04 | 00:00:00 | | 2008-12-15 | 5,557,100 | 56.60 | 56.72 | 54.92 | 55.63 | 00:00:00 | | 2008-12-16 | 9,334,200 | 55.57 | 58.60 | 55.31 | 58.32 | 00:00:00 | | 2008-12-17 | 5,847,400 | 57.50 | 59.50 | 57.50 | 58.58 | 00:00:00 | | 2008-12-18 | 5,574,500 | 58.90 | 59.26 | 56.28 | 56.71 | 00:00:00 | | 2008-12-19 | 7,536,900 | 58.00 | 58.04 | 56.23 | 56.62 | 00:00:00 | | 2008-12-22 | 4,210,100 | 56.53 | 57.06 | 55.27 | 56.37 | 00:00:00 | | 2008-12-23 | 3,286,400 | 56.71 | 57.50 | 55.31 | 55.44 | 00:00:00 | | 2008-12-24 | 1,336,400 | 55.61 | 55.98 | 55.36 | 55.50 | 00:00:00 | | 2008-12-26 | 1,634,300 | 55.55 | 56.11 | 55.51 | 55.74 | 00:00:00 | | 2008-12-29 | 3,037,000 | 55.55 | 56.00 | 54.26 | 55.37 | 00:00:00 | | 2008-12-30 | 3,775,000 | 55.56 | 57.27 | 55.22 | 57.17 | 00:00:00 | | 2008-12-31 | 4,005,800 | 57.23 | 57.92 | 56.68 | 57.54 | 00:00:00 | | 2009-01-02 | 5,313,900 | 57.55 | 59.39 | 57.52 | 59.19 | 00:00:00 | | 2009-01-05 | 3,768,800 | 58.79 | 59.09 | 58.11 | 58.50 | 00:00:00 | | 2009-01-06 | 4,966,200 | 58.74 | 59.81 | 58.61 | 59.19 | 00:00:00 | | 2009-01-07 | 4,598,100 | 58.61 | 58.96 | 57.58 | 58.07 | 00:00:00 | | 2009-01-08 | 3,944,900 | 57.68 | 58.71 | 57.45 | 58.58 | 00:00:00 | | 2009-01-09 | 3,661,000 | 58.80 | 59.01 | 57.57 | 57.74 | 00:00:00 | | 2009-01-12 | 4,182,500 | 57.64 | 57.90 | 56.69 | 57.08 | 00:00:00 | | 2009-01-13 | 4,430,100 | 56.85 | 57.30 | 55.71 | 56.25 | 00:00:00 | | 2009-01-14 | 4,520,800 | 55.31 | 56.00 | 54.50 | 55.04 | 00:00:00 | | 2009-01-15 | 4,777,400 | 55.08 | 55.76 | 54.29 | 55.17 | 00:00:00 | | 2009-01-16 | 5,621,900 | 55.59 | 56.63 | 54.89 | 56.42 | 00:00:00 | | 2009-01-20 | 5,683,600 | 56.42 | 56.60 | 53.85 | 53.92 | 00:00:00 | | 2009-01-21 | 5,892,800 | 54.61 | 54.80 | 52.75 | 54.24 | 00:00:00 | | 2009-01-22 | 4,788,900 | 53.65 | 54.57 | 52.83 | 54.06 | 00:00:00 | | 2009-01-23 | 5,684,800 | 53.01 | 53.67 | 52.31 | 52.90 | 00:00:00 | | 2009-01-26 | 5,185,200 | 53.54 | 54.55 | 52.95 | 53.56 | 00:00:00 | | 2009-01-27 | 4,722,700 | 53.75 | 54.51 | 53.23 | 53.99 | 00:00:00 | | 2009-01-28 | 6,105,400 | 54.45 | 55.85 | 53.80 | 55.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
