|
 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 | | 2000-06-23 | 1,579,600 | 84.87 | 84.87 | 84.06 | 84.44 | 00:00:00 | | 2000-06-26 | 2,224,800 | 84.37 | 85.94 | 84.31 | 85.50 | 00:00:00 | | 2000-06-27 | 3,072,800 | 86.50 | 87.87 | 86.19 | 86.62 | 00:00:00 | | 2000-06-28 | 2,110,400 | 86.69 | 86.87 | 85.44 | 86.08 | 00:00:00 | | 2000-06-29 | 2,552,800 | 84.50 | 86.81 | 84.19 | 85.56 | 00:00:00 | | 2000-06-30 | 3,603,600 | 85.31 | 86.00 | 82.48 | 83.00 | 00:00:00 | | 2000-07-03 | 1,629,400 | 83.00 | 84.37 | 83.00 | 84.06 | 00:00:00 | | 2000-07-05 | 3,385,400 | 85.94 | 89.37 | 84.87 | 88.50 | 00:00:00 | | 2000-07-06 | 2,555,800 | 87.44 | 88.12 | 86.50 | 86.56 | 00:00:00 | | 2000-07-07 | 2,649,200 | 86.62 | 87.75 | 86.00 | 86.12 | 00:00:00 | | 2000-07-10 | 2,613,800 | 85.25 | 87.62 | 85.12 | 87.19 | 00:00:00 | | 2000-07-11 | 3,193,600 | 87.19 | 89.94 | 86.75 | 88.94 | 00:00:00 | | 2000-07-12 | 3,123,000 | 90.25 | 90.56 | 89.06 | 90.06 | 00:00:00 | | 2000-07-13 | 1,662,400 | 90.87 | 90.87 | 89.50 | 89.56 | 00:00:00 | | 2000-07-14 | 2,259,000 | 89.31 | 89.31 | 86.62 | 87.87 | 00:00:00 | | 2000-07-17 | 1,871,400 | 87.00 | 87.50 | 86.19 | 87.25 | 00:00:00 | | 2000-07-18 | 1,502,000 | 87.12 | 88.56 | 87.06 | 88.00 | 00:00:00 | | 2000-07-19 | 3,098,800 | 89.00 | 89.06 | 86.25 | 86.50 | 00:00:00 | | 2000-07-20 | 2,226,600 | 86.75 | 86.87 | 86.00 | 86.50 | 00:00:00 | | 2000-07-21 | 1,425,800 | 86.31 | 86.37 | 85.31 | 86.37 | 00:00:00 | | 2000-07-24 | 2,589,800 | 86.00 | 90.37 | 86.00 | 89.06 | 00:00:00 | | 2000-07-25 | 2,013,800 | 88.50 | 89.69 | 88.19 | 88.31 | 00:00:00 | | 2000-07-26 | 3,960,400 | 88.94 | 91.44 | 88.56 | 88.56 | 00:00:00 | | 2000-07-27 | 2,069,400 | 89.75 | 90.37 | 88.56 | 89.00 | 00:00:00 | | 2000-07-28 | 2,395,000 | 89.25 | 91.62 | 88.87 | 91.00 | 00:00:00 | | 2000-07-31 | 2,240,400 | 90.94 | 91.31 | 90.06 | 90.06 | 00:00:00 | | 2000-08-01 | 2,711,400 | 90.50 | 91.19 | 89.25 | 89.37 | 00:00:00 | | 2000-08-02 | 2,003,400 | 89.56 | 90.62 | 88.87 | 90.25 | 00:00:00 | | 2000-08-03 | 2,093,400 | 90.69 | 90.94 | 89.94 | 89.94 | 00:00:00 | | 2000-08-04 | 2,032,800 | 89.94 | 90.69 | 89.62 | 90.00 | 00:00:00 | | 2000-08-07 | 1,593,400 | 90.00 | 90.94 | 90.00 | 90.87 | 00:00:00 | | 2000-08-08 | 2,862,400 | 90.94 | 92.19 | 90.19 | 91.37 | 00:00:00 | | 2000-08-09 | 3,140,600 | 92.25 | 93.44 | 91.62 | 92.50 | 00:00:00 | | 2000-08-10 | 3,862,000 | 92.94 | 95.50 | 92.94 | 94.87 | 00:00:00 | | 2000-08-11 | 3,663,800 | 94.94 | 97.44 | 94.94 | 96.75 | 00:00:00 | | 2000-08-14 | 2,292,200 | 96.25 | 96.25 | 93.81 | 95.69 | 00:00:00 | | 2000-08-15 | 1,630,800 | 95.81 | 95.87 | 94.25 | 94.87 | 00:00:00 | | 2000-08-16 | 1,871,000 | 95.00 | 95.00 | 94.00 | 94.56 | 00:00:00 | | 2000-08-17 | 1,728,200 | 94.81 | 95.62 | 94.31 | 95.25 | 00:00:00 | | 2000-08-18 | 1,513,000 | 95.50 | 95.50 | 94.75 | 95.12 | 00:00:00 | | 2000-08-21 | 1,057,200 | 95.37 | 95.81 | 94.56 | 94.94 | 00:00:00 | | 2000-08-22 | 1,498,800 | 94.87 | 97.00 | 94.75 | 96.31 | 00:00:00 | | 2000-08-23 | 1,747,200 | 96.19 | 96.81 | 95.31 | 95.94 | 00:00:00 | | 2000-08-24 | 1,656,600 | 95.69 | 95.87 | 94.50 | 94.81 | 00:00:00 | | 2000-08-25 | 1,572,800 | 95.06 | 95.75 | 95.06 | 95.75 | 00:00:00 | | 2000-08-28 | 1,608,000 | 96.00 | 97.44 | 95.12 | 95.12 | 00:00:00 | | 2000-08-29 | 1,900,600 | 95.37 | 95.62 | 94.62 | 94.62 | 00:00:00 | | 2000-08-30 | 1,784,400 | 94.62 | 95.12 | 93.25 | 93.37 | 00:00:00 | | 2000-08-31 | 2,093,200 | 93.19 | 95.56 | 93.00 | 93.02 | 00:00:00 | | 2000-09-01 | 3,204,400 | 93.94 | 94.56 | 92.50 | 92.50 | 00:00:00 | | 2000-09-05 | 2,271,600 | 92.44 | 92.87 | 91.56 | 92.25 | 00:00:00 | | 2000-09-06 | 2,737,800 | 93.56 | 95.94 | 93.50 | 94.12 | 00:00:00 | | 2000-09-07 | 3,829,800 | 93.00 | 93.25 | 91.62 | 91.62 | 00:00:00 | | 2000-09-08 | 3,726,800 | 90.25 | 91.37 | 89.00 | 89.94 | 00:00:00 | | 2000-09-11 | 2,630,800 | 90.50 | 90.56 | 88.37 | 88.94 | 00:00:00 | | 2000-09-12 | 2,537,400 | 88.44 | 89.69 | 88.00 | 88.06 | 00:00:00 | | 2000-09-13 | 2,644,000 | 88.62 | 89.94 | 86.19 | 86.50 | 00:00:00 | | 2000-09-14 | 3,947,600 | 86.25 | 86.44 | 84.12 | 85.00 | 00:00:00 | | 2000-09-15 | 4,802,000 | 86.25 | 86.25 | 84.12 | 85.12 | 00:00:00 | | 2000-09-18 | 4,220,200 | 84.37 | 84.62 | 82.00 | 83.19 | 00:00:00 | | 2000-09-19 | 3,305,400 | 84.19 | 84.69 | 83.06 | 83.87 | 00:00:00 | | 2000-09-20 | 4,520,000 | 83.75 | 84.69 | 80.50 | 81.75 | 00:00:00 | | 2000-09-21 | 5,820,200 | 84.62 | 87.81 | 84.50 | 86.44 | 00:00:00 | | 2000-09-22 | 5,092,400 | 87.50 | 89.50 | 86.25 | 88.25 | 00:00:00 | | 2000-09-25 | 4,293,800 | 88.00 | 90.06 | 87.75 | 90.00 | 00:00:00 | | 2000-09-26 | 5,865,800 | 90.00 | 91.00 | 88.44 | 89.87 | 00:00:00 | | 2000-09-27 | 5,071,600 | 89.94 | 91.25 | 89.19 | 89.94 | 00:00:00 | | 2000-09-28 | 3,306,000 | 90.19 | 93.44 | 90.06 | 91.62 | 00:00:00 | | 2000-09-29 | 3,258,200 | 91.37 | 93.37 | 91.00 | 91.12 | 00:00:00 | | 2000-10-02 | 2,493,400 | 91.94 | 92.69 | 90.81 | 91.69 | 00:00:00 | | 2000-10-03 | 2,911,600 | 91.50 | 94.94 | 91.50 | 94.00 | 00:00:00 | | 2000-10-04 | 4,045,800 | 93.31 | 96.00 | 93.31 | 95.50 | 00:00:00 | | 2000-10-05 | 2,555,200 | 95.00 | 95.00 | 93.06 | 93.25 | 00:00:00 | | 2000-10-06 | 2,792,000 | 93.75 | 94.75 | 92.19 | 92.19 | 00:00:00 | | 2000-10-09 | 1,789,600 | 92.31 | 94.31 | 91.75 | 91.75 | 00:00:00 | | 2000-10-10 | 2,328,800 | 92.19 | 94.87 | 92.19 | 93.12 | 00:00:00 | | 2000-10-11 | 2,367,200 | 94.50 | 95.44 | 93.06 | 93.25 | 00:00:00 | | 2000-10-12 | 4,886,800 | 93.12 | 93.19 | 90.50 | 90.87 | 00:00:00 | | 2000-10-13 | 6,227,800 | 90.62 | 91.31 | 90.62 | 91.00 | 00:00:00 | | 2000-10-16 | 2,857,000 | 91.62 | 94.87 | 91.62 | 92.19 | 00:00:00 | | 2000-10-17 | 4,001,600 | 92.50 | 93.37 | 90.94 | 91.12 | 00:00:00 | | 2000-10-18 | 4,213,400 | 90.25 | 91.37 | 90.25 | 91.12 | 00:00:00 | | 2000-10-19 | 4,775,400 | 91.25 | 91.25 | 88.44 | 89.00 | 00:00:00 | | 2000-10-20 | 10,243,000 | 88.00 | 88.87 | 83.94 | 87.25 | 00:00:00 | | 2000-10-23 | 5,694,200 | 92.00 | 94.00 | 88.50 | 89.81 | 00:00:00 | | 2000-10-24 | 2,279,400 | 90.87 | 92.00 | 89.56 | 90.06 | 00:00:00 | | 2000-10-25 | 2,882,400 | 89.25 | 90.19 | 89.06 | 90.12 | 00:00:00 | | 2000-10-26 | 2,265,000 | 89.94 | 93.12 | 89.81 | 92.19 | 00:00:00 | | 2000-10-27 | 2,140,800 | 92.31 | 93.50 | 90.62 | 93.50 | 00:00:00 | | 2000-10-30 | 2,955,200 | 93.25 | 95.75 | 92.06 | 95.00 | 00:00:00 | | 2000-10-31 | 4,168,000 | 94.25 | 96.75 | 92.56 | 96.62 | 00:00:00 | | 2000-11-01 | 2,673,200 | 96.25 | 97.94 | 94.81 | 95.12 | 00:00:00 | | 2000-11-02 | 2,785,800 | 95.19 | 95.94 | 94.44 | 94.94 | 00:00:00 | | 2000-11-03 | 2,503,000 | 94.69 | 95.06 | 93.81 | 94.87 | 00:00:00 | | 2000-11-06 | 3,368,000 | 94.75 | 98.25 | 94.25 | 97.37 | 00:00:00 | | 2000-11-07 | 1,812,200 | 98.25 | 98.25 | 96.00 | 96.94 | 00:00:00 | | 2000-11-08 | 2,876,400 | 97.56 | 99.75 | 95.75 | 97.31 | 00:00:00 | | 2000-11-09 | 2,205,800 | 96.37 | 98.50 | 95.12 | 97.37 | 00:00:00 | | 2000-11-10 | 1,960,000 | 97.62 | 98.44 | 94.62 | 95.00 | 00:00:00 | | 2000-11-13 | 2,245,400 | 94.12 | 95.75 | 94.06 | 94.81 | 00:00:00 | | 2000-11-14 | 2,655,000 | 94.06 | 95.44 | 92.75 | 95.00 | 00:00:00 | | 2000-11-15 | 2,950,600 | 94.06 | 96.69 | 94.06 | 95.37 | 00:00:00 | | 2000-11-16 | 3,067,600 | 97.25 | 97.37 | 93.69 | 95.31 | 00:00:00 | | 2000-11-17 | 3,314,400 | 96.00 | 97.00 | 95.19 | 96.00 | 00:00:00 | | 2000-11-20 | 3,055,400 | 96.44 | 96.69 | 94.25 | 94.62 | 00:00:00 | | 2000-11-21 | 2,340,400 | 94.25 | 95.87 | 94.25 | 95.69 | 00:00:00 | | 2000-11-22 | 2,156,600 | 95.06 | 97.00 | 95.06 | 95.81 | 00:00:00 | | 2000-11-24 | 990,800 | 95.81 | 96.06 | 95.12 | 95.81 | 00:00:00 | | 2000-11-27 | 4,653,800 | 96.06 | 100.00 | 95.12 | 99.25 | 00:00:00 | | 2000-11-28 | 3,735,800 | 98.50 | 101.25 | 98.12 | 98.87 | 00:00:00 | | 2000-11-29 | 2,641,200 | 99.12 | 100.12 | 99.06 | 100.12 | 00:00:00 | | 2000-11-30 | 2,936,400 | 100.12 | 100.25 | 98.37 | 99.87 | 00:00:00 | | 2000-12-01 | 2,528,600 | 99.25 | 100.31 | 99.25 | 99.62 | 00:00:00 | | 2000-12-04 | 12,211,000 | 99.87 | 106.62 | 99.44 | 105.00 | 00:00:00 | | 2000-12-05 | 29,116,000 | 107.25 | 119.00 | 107.25 | 116.62 | 00:00:00 | | 2000-12-06 | 12,515,200 | 115.44 | 116.75 | 114.56 | 115.12 | 00:00:00 | | 2000-12-07 | 7,502,400 | 114.31 | 114.81 | 112.50 | 114.69 | 00:00:00 | | 2000-12-08 | 6,358,600 | 114.87 | 117.19 | 113.56 | 116.94 | 00:00:00 | | 2000-12-11 | 3,296,600 | 115.81 | 116.31 | 114.50 | 115.25 | 00:00:00 | | 2000-12-12 | 4,116,400 | 114.37 | 114.75 | 113.62 | 113.87 | 00:00:00 | | 2000-12-13 | 2,852,600 | 114.00 | 115.00 | 112.50 | 113.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
