|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 5,030,000 | 64.44 | 64.74 | 63.36 | 64.20 | 00:00:00 | | 2009-07-22 | 4,161,900 | 64.26 | 64.89 | 64.05 | 64.67 | 00:00:00 | | 2009-07-23 | 10,778,600 | 66.58 | 69.72 | 66.35 | 69.43 | 00:00:00 | | 2009-07-24 | 6,128,100 | 69.40 | 69.90 | 68.36 | 69.42 | 00:00:00 | | 2009-07-27 | 4,158,100 | 69.39 | 70.30 | 69.30 | 69.91 | 00:00:00 | | 2009-07-28 | 4,394,600 | 69.65 | 70.19 | 69.26 | 69.88 | 00:00:00 | | 2009-07-29 | 4,666,400 | 69.33 | 69.67 | 68.38 | 68.72 | 00:00:00 | | 2009-07-30 | 4,271,800 | 69.73 | 70.64 | 69.18 | 69.90 | 00:00:00 | | 2009-07-31 | 4,484,100 | 70.19 | 71.39 | 70.19 | 70.52 | 00:00:00 | | 2009-08-03 | 5,571,300 | 71.80 | 72.50 | 71.25 | 72.14 | 00:00:00 | | 2009-08-04 | 4,795,000 | 71.71 | 72.49 | 71.50 | 72.03 | 00:00:00 | | 2009-08-05 | 4,526,400 | 72.35 | 72.75 | 71.23 | 71.83 | 00:00:00 | | 2009-08-06 | 4,297,300 | 71.97 | 72.59 | 71.78 | 72.40 | 00:00:00 | | 2009-08-07 | 4,455,200 | 72.68 | 73.50 | 72.32 | 72.90 | 00:00:00 | | 2009-08-10 | 5,923,800 | 72.59 | 72.59 | 70.32 | 70.91 | 00:00:00 | | 2009-08-11 | 4,802,100 | 70.84 | 71.53 | 70.33 | 71.34 | 00:00:00 | | 2009-08-12 | 4,806,800 | 71.38 | 72.67 | 70.94 | 72.33 | 00:00:00 | | 2009-08-13 | 4,348,700 | 72.28 | 72.92 | 72.03 | 72.60 | 00:00:00 | | 2009-08-14 | 3,597,500 | 72.35 | 72.49 | 70.64 | 71.32 | 00:00:00 | | 2009-08-17 | 4,417,300 | 70.49 | 70.98 | 69.53 | 70.08 | 00:00:00 | | 2009-08-18 | 3,417,700 | 70.39 | 70.59 | 69.90 | 70.35 | 00:00:00 | | 2009-08-19 | 3,907,500 | 69.35 | 71.04 | 69.26 | 70.79 | 00:00:00 | | 2009-08-20 | 2,542,800 | 70.78 | 71.36 | 70.50 | 71.23 | 00:00:00 | | 2009-08-21 | 4,324,700 | 72.00 | 72.91 | 71.26 | 72.64 | 00:00:00 | | 2009-08-24 | 2,504,500 | 72.74 | 73.00 | 72.01 | 72.56 | 00:00:00 | | 2009-08-25 | 3,442,000 | 72.62 | 73.21 | 72.24 | 72.68 | 00:00:00 | | 2009-08-26 | 4,703,500 | 72.69 | 72.74 | 71.27 | 71.42 | 00:00:00 | | 2009-08-27 | 4,076,400 | 71.48 | 71.84 | 70.46 | 71.63 | 00:00:00 | | 2009-08-28 | 3,493,400 | 71.98 | 72.15 | 70.90 | 71.92 | 00:00:00 | | 2009-08-31 | 3,349,200 | 71.45 | 72.10 | 71.20 | 72.10 | 00:00:00 | | 2009-09-01 | 5,864,000 | 71.81 | 72.79 | 69.93 | 70.12 | 00:00:00 | | 2009-09-02 | 3,259,000 | 70.48 | 71.18 | 69.89 | 70.58 | 00:00:00 | | 2009-09-03 | 3,194,700 | 70.74 | 71.11 | 70.14 | 71.02 | 00:00:00 | | 2009-09-04 | 2,251,700 | 70.98 | 71.54 | 70.42 | 71.35 | 00:00:00 | | 2009-09-08 | 3,368,600 | 71.70 | 72.30 | 71.41 | 71.69 | 00:00:00 | | 2009-09-09 | 4,771,200 | 71.61 | 73.50 | 71.61 | 73.18 | 00:00:00 | | 2009-09-10 | 4,135,200 | 73.05 | 74.39 | 72.51 | 74.39 | 00:00:00 | | 2009-09-11 | 3,331,400 | 74.41 | 74.49 | 73.72 | 74.00 | 00:00:00 | | 2009-09-14 | 3,466,400 | 73.72 | 74.64 | 73.42 | 74.56 | 00:00:00 | | 2009-09-15 | 3,566,900 | 74.63 | 74.88 | 74.00 | 74.68 | 00:00:00 | | 2009-09-16 | 2,722,500 | 74.76 | 75.49 | 74.50 | 75.38 | 00:00:00 | | 2009-09-17 | 3,371,500 | 75.34 | 75.45 | 74.50 | 74.89 | 00:00:00 | | 2009-09-18 | 4,387,900 | 75.12 | 75.25 | 74.50 | 74.62 | 00:00:00 | | 2009-09-21 | 2,560,400 | 73.91 | 74.68 | 73.91 | 74.54 | 00:00:00 | | 2009-09-22 | 2,209,900 | 74.82 | 75.15 | 74.09 | 74.97 | 00:00:00 | | 2009-09-23 | 3,344,400 | 75.12 | 76.00 | 74.30 | 74.42 | 00:00:00 | | 2009-09-24 | 3,109,500 | 74.65 | 75.24 | 73.63 | 74.10 | 00:00:00 | | 2009-09-25 | 3,470,700 | 74.04 | 74.39 | 73.37 | 73.80 | 00:00:00 | | 2009-09-28 | 2,390,400 | 73.93 | 75.41 | 73.93 | 75.01 | 00:00:00 | | 2009-09-29 | 3,200,500 | 74.78 | 75.25 | 73.86 | 73.94 | 00:00:00 | | 2009-09-30 | 4,561,800 | 74.06 | 74.99 | 72.77 | 73.80 | 00:00:00 | | 2009-10-01 | 4,362,700 | 73.56 | 73.87 | 72.40 | 72.55 | 00:00:00 | | 2009-10-02 | 3,242,900 | 71.81 | 72.35 | 71.62 | 71.93 | 00:00:00 | | 2009-10-05 | 2,636,000 | 71.94 | 73.40 | 71.90 | 73.02 | 00:00:00 | | 2009-10-06 | 2,730,700 | 73.46 | 74.75 | 73.32 | 73.93 | 00:00:00 | | 2009-10-07 | 3,167,600 | 73.54 | 73.85 | 72.73 | 73.14 | 00:00:00 | | 2009-10-08 | 3,298,900 | 73.38 | 74.95 | 73.38 | 74.53 | 00:00:00 | | 2009-10-09 | 2,803,800 | 74.46 | 74.73 | 73.99 | 74.73 | 00:00:00 | | 2009-10-12 | 2,405,400 | 74.85 | 75.56 | 74.47 | 74.88 | 00:00:00 | | 2009-10-13 | 2,460,100 | 74.80 | 75.21 | 74.20 | 74.65 | 00:00:00 | | 2009-10-14 | 4,121,900 | 75.35 | 76.93 | 75.07 | 76.57 | 00:00:00 | | 2009-10-15 | 3,693,700 | 76.20 | 77.23 | 76.20 | 76.77 | 00:00:00 | | 2009-10-16 | 3,332,000 | 76.02 | 77.00 | 75.45 | 76.02 | 00:00:00 | | 2009-10-19 | 3,066,700 | 76.27 | 77.08 | 75.82 | 76.32 | 00:00:00 | | 2009-10-20 | 3,508,100 | 76.26 | 76.73 | 75.60 | 75.95 | 00:00:00 | | 2009-10-21 | 3,540,500 | 75.73 | 77.38 | 75.73 | 76.33 | 00:00:00 | | 2009-10-22 | 7,186,800 | 78.00 | 79.25 | 77.12 | 78.79 | 00:00:00 | | 2009-10-23 | 5,455,500 | 78.42 | 78.76 | 76.81 | 77.82 | 00:00:00 | | 2009-10-26 | 3,881,300 | 77.66 | 78.61 | 76.16 | 76.82 | 00:00:00 | | 2009-10-27 | 4,502,500 | 76.99 | 77.26 | 75.82 | 76.00 | 00:00:00 | | 2009-10-28 | 4,401,600 | 76.05 | 76.30 | 74.28 | 74.46 | 00:00:00 | | 2009-10-29 | 4,203,100 | 74.68 | 75.97 | 74.64 | 75.48 | 00:00:00 | | 2009-10-30 | 4,526,200 | 75.10 | 75.72 | 73.14 | 73.57 | 00:00:00 | | 2009-11-02 | 3,931,700 | 73.86 | 74.94 | 73.35 | 74.28 | 00:00:00 | | 2009-11-03 | 3,479,200 | 74.01 | 74.63 | 73.64 | 74.06 | 00:00:00 | | 2009-11-04 | 4,076,200 | 74.68 | 75.28 | 73.90 | 74.07 | 00:00:00 | | 2009-11-05 | 3,097,600 | 74.50 | 75.69 | 74.46 | 75.46 | 00:00:00 | | 2009-11-06 | 1,865,200 | 74.87 | 75.81 | 74.68 | 75.41 | 00:00:00 | | 2009-11-09 | 3,950,800 | 75.93 | 77.28 | 75.50 | 77.20 | 00:00:00 | | 2009-11-10 | 3,503,800 | 77.04 | 78.28 | 77.04 | 77.99 | 00:00:00 | | 2009-11-11 | 2,876,400 | 78.09 | 79.00 | 77.71 | 77.96 | 00:00:00 | | 2009-11-12 | 2,451,700 | 77.91 | 78.17 | 76.95 | 77.21 | 00:00:00 | | 2009-11-13 | 2,423,500 | 77.22 | 77.88 | 76.72 | 77.32 | 00:00:00 | | 2009-11-16 | 2,994,500 | 77.55 | 78.29 | 77.43 | 78.02 | 00:00:00 | | 2009-11-17 | 3,094,600 | 77.89 | 78.79 | 77.89 | 78.78 | 00:00:00 | | 2009-11-18 | 2,540,500 | 78.06 | 78.13 | 77.33 | 77.80 | 00:00:00 | | 2009-11-19 | 2,527,900 | 77.46 | 77.64 | 76.22 | 77.25 | 00:00:00 | | 2009-11-20 | 3,027,500 | 77.12 | 77.22 | 76.25 | 76.64 | 00:00:00 | | 2009-11-23 | 3,397,500 | 77.15 | 78.07 | 76.95 | 77.73 | 00:00:00 | | 2009-11-24 | 2,776,600 | 77.53 | 77.87 | 76.97 | 77.61 | 00:00:00 | | 2009-11-25 | 1,939,200 | 77.87 | 78.01 | 77.49 | 77.91 | 00:00:00 | | 2009-11-27 | 1,865,900 | 76.12 | 77.23 | 76.12 | 76.75 | 00:00:00 | | 2009-11-30 | 3,930,100 | 76.89 | 77.82 | 76.47 | 77.44 | 00:00:00 | | 2009-12-01 | 3,058,400 | 77.85 | 79.00 | 77.84 | 78.63 | 00:00:00 | | 2009-12-02 | 2,977,300 | 78.42 | 79.14 | 77.91 | 78.41 | 00:00:00 | | 2009-12-03 | 2,992,800 | 78.40 | 78.66 | 76.98 | 77.15 | 00:00:00 | | 2009-12-04 | 4,376,000 | 77.58 | 78.60 | 77.37 | 78.24 | 00:00:00 | | 2009-12-07 | 3,056,100 | 77.91 | 78.86 | 77.65 | 77.91 | 00:00:00 | | 2009-12-08 | 5,046,700 | 76.35 | 77.43 | 76.00 | 77.11 | 00:00:00 | | 2009-12-09 | 6,599,400 | 78.25 | 79.93 | 78.05 | 79.74 | 00:00:00 | | 2009-12-10 | 5,050,900 | 79.96 | 80.76 | 79.72 | 80.68 | 00:00:00 | | 2009-12-11 | 4,788,800 | 80.58 | 81.81 | 80.45 | 81.75 | 00:00:00 | | 2009-12-14 | 4,999,400 | 82.01 | 82.17 | 81.64 | 81.91 | 00:00:00 | | 2009-12-15 | 4,633,000 | 82.10 | 82.93 | 81.54 | 82.70 | 00:00:00 | | 2009-12-16 | 3,979,200 | 82.52 | 83.02 | 81.52 | 81.72 | 00:00:00 | | 2009-12-17 | 3,841,700 | 81.39 | 81.48 | 80.34 | 80.47 | 00:00:00 | | 2009-12-18 | 6,667,700 | 80.80 | 81.35 | 80.55 | 80.97 | 00:00:00 | | 2009-12-21 | 2,761,300 | 81.03 | 82.22 | 80.93 | 81.43 | 00:00:00 | | 2009-12-22 | 1,844,100 | 81.85 | 82.31 | 81.54 | 81.96 | 00:00:00 | | 2009-12-23 | 1,900,200 | 81.96 | 82.32 | 81.40 | 82.19 | 00:00:00 | | 2009-12-24 | 931,200 | 82.31 | 83.00 | 82.31 | 82.55 | 00:00:00 | | 2009-12-28 | 2,353,800 | 82.78 | 83.59 | 82.67 | 83.45 | 00:00:00 | | 2009-12-29 | 3,865,900 | 83.78 | 84.32 | 83.65 | 84.13 | 00:00:00 | | 2009-12-30 | 2,595,000 | 84.00 | 84.30 | 83.66 | 83.90 | 00:00:00 | | 2009-12-31 | 2,049,800 | 83.79 | 84.08 | 82.54 | 82.67 | 00:00:00 | | 2010-01-04 | 3,043,700 | 83.09 | 83.45 | 82.67 | 83.02 | 00:00:00 | | 2010-01-05 | 2,847,000 | 82.80 | 83.23 | 81.70 | 82.50 | 00:00:00 | | 2010-01-06 | 5,268,500 | 83.88 | 84.60 | 83.51 | 83.67 | 00:00:00 | | 2010-01-07 | 4,470,100 | 83.32 | 83.76 | 82.12 | 83.73 | 00:00:00 | | 2010-01-08 | 3,405,800 | 83.69 | 84.32 | 83.30 | 84.32 | 00:00:00 | | 2010-01-11 | 2,927,100 | 84.38 | 84.60 | 83.41 | 83.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
