|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 6,105,400 | 54.45 | 55.85 | 53.80 | 55.42 | 00:00:00 | | 2009-01-29 | 8,154,300 | 55.63 | 57.71 | 55.03 | 56.55 | 00:00:00 | | 2009-01-30 | 7,620,300 | 56.59 | 56.81 | 53.29 | 53.79 | 00:00:00 | | 2009-02-02 | 9,052,900 | 52.79 | 53.02 | 50.16 | 50.62 | 00:00:00 | | 2009-02-03 | 7,715,700 | 51.25 | 51.82 | 50.30 | 51.64 | 00:00:00 | | 2009-02-04 | 4,722,400 | 51.91 | 52.45 | 50.61 | 50.84 | 00:00:00 | | 2009-02-05 | 5,291,000 | 50.55 | 51.83 | 50.01 | 51.55 | 00:00:00 | | 2009-02-06 | 5,305,900 | 51.63 | 52.92 | 51.40 | 52.39 | 00:00:00 | | 2009-02-09 | 7,146,900 | 52.46 | 54.66 | 52.30 | 54.11 | 00:00:00 | | 2009-02-10 | 6,909,600 | 53.86 | 54.11 | 50.78 | 51.08 | 00:00:00 | | 2009-02-11 | 5,847,600 | 51.76 | 52.19 | 50.76 | 51.29 | 00:00:00 | | 2009-02-12 | 8,495,400 | 50.45 | 50.56 | 48.64 | 49.97 | 00:00:00 | | 2009-02-13 | 4,810,600 | 50.60 | 50.60 | 49.25 | 49.42 | 00:00:00 | | 2009-02-17 | 8,653,800 | 48.93 | 48.93 | 47.20 | 47.42 | 00:00:00 | | 2009-02-18 | 4,963,800 | 47.26 | 47.58 | 46.61 | 47.14 | 00:00:00 | | 2009-02-19 | 5,554,600 | 46.58 | 48.04 | 46.58 | 47.07 | 00:00:00 | | 2009-02-20 | 8,729,300 | 46.84 | 47.93 | 46.44 | 47.25 | 00:00:00 | | 2009-02-23 | 6,776,500 | 47.56 | 47.59 | 45.36 | 45.41 | 00:00:00 | | 2009-02-24 | 8,260,400 | 45.73 | 47.62 | 45.35 | 47.40 | 00:00:00 | | 2009-02-25 | 8,529,700 | 47.05 | 47.45 | 46.03 | 46.61 | 00:00:00 | | 2009-02-26 | 6,426,200 | 47.21 | 47.47 | 46.29 | 46.33 | 00:00:00 | | 2009-02-27 | 6,911,300 | 45.65 | 46.37 | 45.17 | 45.46 | 00:00:00 | | 2009-03-02 | 8,116,600 | 44.62 | 45.18 | 42.75 | 42.84 | 00:00:00 | | 2009-03-03 | 9,081,400 | 43.17 | 43.98 | 42.70 | 43.12 | 00:00:00 | | 2009-03-04 | 9,040,400 | 43.88 | 45.43 | 43.60 | 44.82 | 00:00:00 | | 2009-03-05 | 8,205,400 | 43.53 | 44.03 | 42.04 | 42.51 | 00:00:00 | | 2009-03-06 | 9,174,100 | 42.84 | 43.28 | 40.87 | 41.83 | 00:00:00 | | 2009-03-09 | 7,150,100 | 41.31 | 42.45 | 41.20 | 42.07 | 00:00:00 | | 2009-03-10 | 10,699,800 | 42.10 | 45.55 | 41.80 | 45.49 | 00:00:00 | | 2009-03-11 | 8,235,400 | 44.87 | 47.17 | 44.87 | 46.80 | 00:00:00 | | 2009-03-12 | 6,201,500 | 47.05 | 48.02 | 46.12 | 48.00 | 00:00:00 | | 2009-03-13 | 5,058,300 | 48.32 | 48.50 | 47.31 | 48.00 | 00:00:00 | | 2009-03-16 | 5,167,300 | 48.48 | 48.60 | 47.35 | 47.47 | 00:00:00 | | 2009-03-17 | 4,977,600 | 47.42 | 48.78 | 47.42 | 48.76 | 00:00:00 | | 2009-03-18 | 6,244,100 | 48.27 | 49.75 | 47.69 | 49.20 | 00:00:00 | | 2009-03-19 | 6,993,700 | 49.07 | 49.19 | 47.13 | 47.47 | 00:00:00 | | 2009-03-20 | 8,475,400 | 47.36 | 47.58 | 45.60 | 45.93 | 00:00:00 | | 2009-03-23 | 7,438,500 | 46.80 | 49.41 | 46.57 | 49.32 | 00:00:00 | | 2009-03-24 | 4,964,700 | 48.45 | 49.46 | 48.06 | 48.30 | 00:00:00 | | 2009-03-25 | 7,846,700 | 48.85 | 50.76 | 47.75 | 49.02 | 00:00:00 | | 2009-03-26 | 7,299,000 | 49.35 | 51.13 | 49.03 | 51.03 | 00:00:00 | | 2009-03-27 | 4,684,300 | 50.30 | 51.03 | 49.93 | 50.33 | 00:00:00 | | 2009-03-30 | 4,797,300 | 49.72 | 49.94 | 48.08 | 48.65 | 00:00:00 | | 2009-03-31 | 7,183,100 | 49.11 | 50.55 | 48.77 | 49.72 | 00:00:00 | | 2009-04-01 | 5,773,100 | 48.95 | 50.87 | 48.72 | 50.65 | 00:00:00 | | 2009-04-02 | 6,961,000 | 51.59 | 52.90 | 51.41 | 52.13 | 00:00:00 | | 2009-04-03 | 4,931,100 | 52.23 | 52.49 | 51.25 | 52.11 | 00:00:00 | | 2009-04-06 | 3,885,300 | 52.00 | 52.20 | 51.22 | 52.08 | 00:00:00 | | 2009-04-07 | 4,060,600 | 51.51 | 51.61 | 50.67 | 50.80 | 00:00:00 | | 2009-04-08 | 4,089,300 | 50.93 | 51.77 | 50.60 | 51.38 | 00:00:00 | | 2009-04-09 | 5,753,900 | 52.61 | 53.70 | 52.61 | 53.13 | 00:00:00 | | 2009-04-13 | 4,586,200 | 52.78 | 53.75 | 52.05 | 53.35 | 00:00:00 | | 2009-04-14 | 4,634,300 | 52.93 | 53.56 | 52.50 | 52.94 | 00:00:00 | | 2009-04-15 | 4,527,800 | 52.78 | 54.04 | 52.35 | 53.73 | 00:00:00 | | 2009-04-16 | 5,735,600 | 53.85 | 55.00 | 53.20 | 54.76 | 00:00:00 | | 2009-04-17 | 6,641,000 | 55.03 | 55.03 | 53.64 | 53.81 | 00:00:00 | | 2009-04-20 | 4,697,100 | 53.39 | 53.50 | 51.63 | 51.97 | 00:00:00 | | 2009-04-21 | 5,059,100 | 52.26 | 53.45 | 52.00 | 53.29 | 00:00:00 | | 2009-04-22 | 5,893,700 | 52.62 | 54.35 | 52.25 | 53.06 | 00:00:00 | | 2009-04-23 | 6,210,900 | 53.24 | 54.33 | 52.21 | 54.21 | 00:00:00 | | 2009-04-24 | 11,541,000 | 54.26 | 57.02 | 53.74 | 57.00 | 00:00:00 | | 2009-04-27 | 7,436,400 | 56.45 | 58.13 | 56.38 | 57.35 | 00:00:00 | | 2009-04-28 | 4,552,700 | 56.80 | 57.67 | 56.30 | 56.55 | 00:00:00 | | 2009-04-29 | 4,622,100 | 57.00 | 57.94 | 56.78 | 57.52 | 00:00:00 | | 2009-04-30 | 5,355,800 | 58.18 | 58.98 | 57.00 | 57.60 | 00:00:00 | | 2009-05-01 | 4,083,200 | 57.56 | 57.97 | 56.98 | 57.88 | 00:00:00 | | 2009-05-04 | 4,520,100 | 57.89 | 58.76 | 57.61 | 58.48 | 00:00:00 | | 2009-05-05 | 4,302,400 | 58.42 | 58.76 | 57.78 | 58.43 | 00:00:00 | | 2009-05-06 | 5,067,100 | 58.74 | 59.36 | 57.83 | 59.14 | 00:00:00 | | 2009-05-07 | 5,627,600 | 59.01 | 59.56 | 57.97 | 58.77 | 00:00:00 | | 2009-05-08 | 5,408,200 | 59.21 | 60.23 | 59.20 | 60.09 | 00:00:00 | | 2009-05-11 | 3,896,100 | 59.41 | 59.58 | 58.70 | 59.11 | 00:00:00 | | 2009-05-12 | 4,082,800 | 59.42 | 59.80 | 58.35 | 59.53 | 00:00:00 | | 2009-05-13 | 5,679,600 | 58.39 | 58.69 | 56.60 | 56.94 | 00:00:00 | | 2009-05-14 | 4,640,800 | 57.17 | 58.31 | 57.03 | 57.94 | 00:00:00 | | 2009-05-15 | 4,747,300 | 57.76 | 58.75 | 57.51 | 57.92 | 00:00:00 | | 2009-05-18 | 4,224,800 | 58.30 | 59.32 | 58.10 | 59.23 | 00:00:00 | | 2009-05-19 | 4,100,400 | 59.07 | 59.50 | 58.25 | 59.00 | 00:00:00 | | 2009-05-20 | 3,736,900 | 59.10 | 59.68 | 58.13 | 58.20 | 00:00:00 | | 2009-05-21 | 4,721,600 | 57.45 | 57.70 | 56.02 | 56.55 | 00:00:00 | | 2009-05-22 | 3,773,900 | 56.82 | 56.99 | 55.99 | 56.07 | 00:00:00 | | 2009-05-26 | 4,140,000 | 55.95 | 58.08 | 55.34 | 57.91 | 00:00:00 | | 2009-05-27 | 4,904,100 | 57.91 | 58.13 | 55.95 | 56.04 | 00:00:00 | | 2009-05-28 | 3,933,300 | 56.24 | 56.88 | 55.23 | 56.55 | 00:00:00 | | 2009-05-29 | 3,782,600 | 56.69 | 57.17 | 55.95 | 57.10 | 00:00:00 | | 2009-06-01 | 6,007,300 | 57.90 | 59.87 | 57.90 | 59.29 | 00:00:00 | | 2009-06-02 | 4,231,000 | 59.24 | 60.31 | 59.05 | 59.96 | 00:00:00 | | 2009-06-03 | 3,927,800 | 59.56 | 59.96 | 58.74 | 59.50 | 00:00:00 | | 2009-06-04 | 3,282,200 | 59.59 | 59.96 | 59.12 | 59.85 | 00:00:00 | | 2009-06-05 | 6,642,100 | 60.60 | 61.29 | 60.04 | 60.94 | 00:00:00 | | 2009-06-08 | 5,144,400 | 60.97 | 61.05 | 59.07 | 60.69 | 00:00:00 | | 2009-06-09 | 4,387,400 | 60.60 | 60.60 | 59.75 | 60.34 | 00:00:00 | | 2009-06-10 | 4,433,100 | 60.62 | 61.22 | 59.49 | 60.46 | 00:00:00 | | 2009-06-11 | 3,627,300 | 60.57 | 61.46 | 60.50 | 60.58 | 00:00:00 | | 2009-06-12 | 3,229,000 | 60.37 | 61.00 | 59.91 | 61.00 | 00:00:00 | | 2009-06-15 | 4,231,600 | 60.40 | 60.40 | 58.71 | 59.31 | 00:00:00 | | 2009-06-16 | 3,791,500 | 59.41 | 59.57 | 58.25 | 58.41 | 00:00:00 | | 2009-06-17 | 3,826,100 | 58.59 | 59.44 | 58.59 | 59.04 | 00:00:00 | | 2009-06-18 | 3,194,500 | 58.89 | 59.95 | 58.84 | 59.31 | 00:00:00 | | 2009-06-19 | 5,868,100 | 59.48 | 60.19 | 58.93 | 59.37 | 00:00:00 | | 2009-06-22 | 5,272,900 | 58.62 | 59.17 | 57.42 | 57.47 | 00:00:00 | | 2009-06-23 | 4,161,200 | 57.74 | 57.74 | 56.61 | 57.06 | 00:00:00 | | 2009-06-24 | 4,447,700 | 57.46 | 58.55 | 57.16 | 57.48 | 00:00:00 | | 2009-06-25 | 3,807,900 | 57.35 | 59.06 | 57.10 | 58.90 | 00:00:00 | | 2009-06-26 | 2,988,600 | 58.81 | 59.47 | 58.67 | 59.26 | 00:00:00 | | 2009-06-29 | 3,194,300 | 59.36 | 60.07 | 58.80 | 59.96 | 00:00:00 | | 2009-06-30 | 6,597,200 | 59.94 | 60.31 | 59.59 | 60.10 | 00:00:00 | | 2009-07-01 | 3,839,900 | 60.31 | 61.29 | 60.09 | 60.74 | 00:00:00 | | 2009-07-02 | 5,582,800 | 59.90 | 60.74 | 59.68 | 60.25 | 00:00:00 | | 2009-07-06 | 5,791,600 | 59.87 | 60.78 | 59.63 | 60.67 | 00:00:00 | | 2009-07-07 | 7,289,400 | 61.09 | 61.30 | 58.69 | 58.76 | 00:00:00 | | 2009-07-08 | 6,101,500 | 58.87 | 59.25 | 57.81 | 59.02 | 00:00:00 | | 2009-07-09 | 3,164,200 | 59.28 | 59.47 | 58.75 | 59.09 | 00:00:00 | | 2009-07-10 | 3,911,400 | 58.68 | 59.92 | 58.68 | 59.79 | 00:00:00 | | 2009-07-13 | 4,041,600 | 59.83 | 60.53 | 59.30 | 60.49 | 00:00:00 | | 2009-07-14 | 3,538,200 | 60.47 | 61.00 | 60.00 | 60.63 | 00:00:00 | | 2009-07-15 | 5,023,100 | 61.20 | 62.15 | 60.94 | 62.00 | 00:00:00 | | 2009-07-16 | 4,129,000 | 61.91 | 63.54 | 61.82 | 63.40 | 00:00:00 | | 2009-07-17 | 4,580,700 | 63.14 | 63.48 | 62.16 | 62.92 | 00:00:00 | | 2009-07-20 | 3,824,900 | 63.62 | 63.95 | 63.08 | 63.84 | 00:00:00 | | 2009-07-21 | 5,030,000 | 64.44 | 64.74 | 63.36 | 64.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
