|
 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 | | 2010-01-11 | 2,927,100 | 84.38 | 84.60 | 83.41 | 83.98 | 00:00:00 | | 2010-01-12 | 3,031,800 | 83.58 | 84.18 | 83.30 | 84.05 | 00:00:00 | | 2010-01-13 | 3,102,000 | 84.11 | 84.11 | 83.20 | 83.78 | 00:00:00 | | 2010-01-14 | 2,634,100 | 83.74 | 83.93 | 83.42 | 83.50 | 00:00:00 | | 2010-01-15 | 3,955,000 | 83.52 | 84.09 | 82.87 | 83.37 | 00:00:00 | | 2010-01-19 | 4,500,400 | 83.82 | 85.17 | 83.50 | 85.12 | 00:00:00 | | 2010-01-20 | 3,671,200 | 84.83 | 85.13 | 83.59 | 84.72 | 00:00:00 | | 2010-01-21 | 4,783,200 | 84.60 | 84.60 | 82.57 | 82.70 | 00:00:00 | | 2010-01-22 | 4,809,000 | 82.40 | 82.83 | 81.30 | 81.48 | 00:00:00 | | 2010-01-25 | 3,386,600 | 82.33 | 82.89 | 81.48 | 81.83 | 00:00:00 | | 2010-01-26 | 3,138,000 | 81.46 | 82.73 | 81.04 | 81.63 | 00:00:00 | | 2010-01-27 | 5,066,900 | 81.33 | 82.84 | 81.01 | 82.30 | 00:00:00 | | 2010-01-28 | 6,820,700 | 82.62 | 82.64 | 79.11 | 80.75 | 00:00:00 | | 2010-01-29 | 4,347,000 | 81.35 | 81.88 | 80.18 | 80.49 | 00:00:00 | | 2010-02-01 | 3,632,700 | 80.84 | 80.89 | 79.94 | 80.44 | 00:00:00 | | 2010-02-02 | 4,690,000 | 80.70 | 80.94 | 79.70 | 80.43 | 00:00:00 | | 2010-02-03 | 3,401,300 | 79.83 | 81.68 | 79.83 | 81.50 | 00:00:00 | | 2010-02-04 | 5,312,600 | 81.13 | 81.13 | 78.83 | 79.21 | 00:00:00 | | 2010-02-05 | 5,408,000 | 79.16 | 79.50 | 77.26 | 78.54 | 00:00:00 | | 2010-02-08 | 4,407,300 | 78.48 | 78.48 | 77.25 | 77.53 | 00:00:00 | | 2010-02-09 | 4,252,500 | 78.28 | 79.41 | 77.90 | 78.72 | 00:00:00 | | 2010-02-10 | 2,445,200 | 78.80 | 79.29 | 78.00 | 78.62 | 00:00:00 | | 2010-02-11 | 5,524,500 | 79.22 | 80.39 | 78.84 | 80.27 | 00:00:00 | | 2010-02-12 | 5,443,000 | 79.14 | 79.23 | 78.07 | 79.18 | 00:00:00 | | 2010-02-16 | 3,619,100 | 80.08 | 80.64 | 79.34 | 80.47 | 00:00:00 | | 2010-02-17 | 3,095,200 | 80.42 | 80.69 | 79.74 | 80.14 | 00:00:00 | | 2010-02-18 | 2,702,400 | 80.06 | 81.18 | 80.06 | 81.11 | 00:00:00 | | 2010-02-19 | 3,217,900 | 81.14 | 81.74 | 80.61 | 81.52 | 00:00:00 | | 2010-02-22 | 3,025,400 | 81.71 | 81.76 | 80.55 | 80.68 | 00:00:00 | | 2010-02-23 | 3,981,900 | 80.41 | 81.09 | 79.67 | 79.71 | 00:00:00 | | 2010-02-24 | 3,530,700 | 80.00 | 80.60 | 79.50 | 80.07 | 00:00:00 | | 2010-02-25 | 4,106,300 | 79.16 | 79.77 | 78.64 | 79.74 | 00:00:00 | | 2010-02-26 | 3,224,400 | 79.74 | 80.33 | 79.10 | 80.15 | 00:00:00 | | 2010-03-01 | 2,545,100 | 80.57 | 80.95 | 80.35 | 80.58 | 00:00:00 | | 2010-03-02 | 3,365,600 | 80.74 | 81.38 | 80.58 | 81.13 | 00:00:00 | | 2010-03-03 | 2,852,300 | 81.16 | 81.68 | 80.86 | 81.00 | 00:00:00 | | 2010-03-04 | 2,620,300 | 81.21 | 81.36 | 80.57 | 81.02 | 00:00:00 | | 2010-03-05 | 3,142,600 | 81.35 | 82.50 | 81.23 | 82.44 | 00:00:00 | | 2010-03-08 | 3,627,900 | 82.42 | 82.53 | 81.23 | 81.31 | 00:00:00 | | 2010-03-09 | 4,249,800 | 81.15 | 82.13 | 80.74 | 81.99 | 00:00:00 | | 2010-03-10 | 3,584,600 | 81.92 | 82.06 | 81.25 | 81.56 | 00:00:00 | | 2010-03-11 | 4,048,100 | 81.26 | 81.54 | 80.51 | 81.26 | 00:00:00 | | 2010-03-12 | 2,945,900 | 81.57 | 81.67 | 80.92 | 81.38 | 00:00:00 | | 2010-03-15 | 2,622,300 | 81.16 | 81.66 | 80.78 | 81.26 | 00:00:00 | | 2010-03-16 | 4,242,200 | 81.26 | 81.66 | 80.53 | 81.66 | 00:00:00 | | 2010-03-17 | 3,989,700 | 81.93 | 82.41 | 81.65 | 82.18 | 00:00:00 | | 2010-03-18 | 4,939,500 | 82.30 | 83.75 | 82.00 | 83.67 | 00:00:00 | | 2010-03-19 | 6,871,000 | 83.80 | 84.00 | 81.51 | 81.96 | 00:00:00 | | 2010-03-22 | 3,256,700 | 81.50 | 82.20 | 81.50 | 81.84 | 00:00:00 | | 2010-03-23 | 4,153,100 | 82.10 | 82.41 | 81.16 | 82.35 | 00:00:00 | | 2010-03-24 | 3,102,500 | 81.86 | 82.30 | 81.43 | 81.61 | 00:00:00 | | 2010-03-25 | 4,942,500 | 82.01 | 82.25 | 80.84 | 80.93 | 00:00:00 | | 2010-03-26 | 3,815,300 | 81.10 | 81.36 | 80.75 | 81.00 | 00:00:00 | | 2010-03-29 | 3,102,600 | 81.24 | 81.69 | 81.03 | 81.36 | 00:00:00 | | 2010-03-30 | 8,704,600 | 82.36 | 84.50 | 82.24 | 84.28 | 00:00:00 | | 2010-03-31 | 4,336,700 | 84.05 | 84.46 | 83.35 | 83.57 | 00:00:00 | | 2010-04-01 | 2,965,800 | 83.87 | 84.23 | 83.40 | 83.85 | 00:00:00 | | 2010-04-05 | 2,600,800 | 84.22 | 84.48 | 83.58 | 84.19 | 00:00:00 | | 2010-04-06 | 3,208,500 | 83.90 | 84.47 | 83.55 | 84.35 | 00:00:00 | | 2010-04-07 | 4,463,500 | 84.11 | 84.63 | 83.20 | 83.66 | 00:00:00 | | 2010-04-08 | 3,757,700 | 83.41 | 83.60 | 82.77 | 82.95 | 00:00:00 | | 2010-04-09 | 2,883,900 | 82.97 | 83.67 | 82.79 | 83.49 | 00:00:00 | | 2010-04-12 | 2,626,100 | 83.76 | 83.76 | 83.09 | 83.28 | 00:00:00 | | 2010-04-13 | 4,256,000 | 83.04 | 84.24 | 82.69 | 83.94 | 00:00:00 | | 2010-04-14 | 3,632,100 | 83.91 | 84.47 | 83.48 | 84.39 | 00:00:00 | | 2010-04-15 | 4,535,500 | 84.14 | 85.00 | 83.93 | 85.00 | 00:00:00 | | 2010-04-16 | 5,342,300 | 84.70 | 84.95 | 83.20 | 83.76 | 00:00:00 | | 2010-04-19 | 3,554,200 | 83.61 | 84.13 | 83.14 | 83.90 | 00:00:00 | | 2010-04-20 | 5,735,000 | 84.41 | 85.85 | 84.32 | 85.27 | 00:00:00 | | 2010-04-21 | 4,522,900 | 85.44 | 85.85 | 85.07 | 85.70 | 00:00:00 | | 2010-04-22 | 4,627,700 | 85.10 | 86.14 | 84.47 | 86.05 | 00:00:00 | | 2010-04-23 | 3,990,600 | 86.18 | 87.09 | 85.93 | 86.58 | 00:00:00 | | 2010-04-26 | 6,288,900 | 86.82 | 87.79 | 86.74 | 87.44 | 00:00:00 | | 2010-04-27 | 11,138,700 | 89.92 | 90.25 | 87.77 | 87.97 | 00:00:00 | | 2010-04-28 | 5,730,600 | 88.89 | 89.08 | 87.65 | 88.24 | 00:00:00 | | 2010-04-29 | 5,284,200 | 88.94 | 90.00 | 88.64 | 89.33 | 00:00:00 | | 2010-04-30 | 5,262,000 | 88.70 | 89.70 | 88.40 | 88.67 | 00:00:00 | | 2010-05-03 | 4,647,400 | 89.19 | 90.00 | 88.62 | 89.81 | 00:00:00 | | 2010-05-04 | 5,456,400 | 89.22 | 89.22 | 87.01 | 87.68 | 00:00:00 | | 2010-05-05 | 4,880,000 | 87.04 | 87.22 | 86.08 | 86.59 | 00:00:00 | | 2010-05-06 | 9,156,000 | 86.06 | 90.52 | 67.98 | 84.24 | 00:00:00 | | 2010-05-07 | 8,368,800 | 83.66 | 84.31 | 81.26 | 82.63 | 00:00:00 | | 2010-05-10 | 6,271,600 | 85.60 | 87.04 | 84.90 | 85.97 | 00:00:00 | | 2010-05-11 | 4,760,800 | 85.18 | 85.97 | 84.87 | 85.04 | 00:00:00 | | 2010-05-12 | 3,431,000 | 85.39 | 86.62 | 85.21 | 86.44 | 00:00:00 | | 2010-05-13 | 3,314,300 | 86.06 | 87.00 | 85.42 | 85.59 | 00:00:00 | | 2010-05-14 | 4,138,400 | 85.06 | 85.55 | 83.95 | 84.68 | 00:00:00 | | 2010-05-17 | 3,191,700 | 84.88 | 85.14 | 83.02 | 84.68 | 00:00:00 | | 2010-05-18 | 5,219,900 | 85.09 | 86.20 | 83.85 | 84.02 | 00:00:00 | | 2010-05-19 | 6,405,200 | 83.34 | 83.34 | 81.95 | 82.54 | 00:00:00 | | 2010-05-20 | 8,752,700 | 81.17 | 81.47 | 79.50 | 79.58 | 00:00:00 | | 2010-05-21 | 6,489,700 | 78.42 | 80.77 | 78.14 | 80.70 | 00:00:00 | | 2010-05-24 | 3,625,900 | 80.73 | 80.74 | 79.44 | 79.59 | 00:00:00 | | 2010-05-25 | 5,705,200 | 78.70 | 79.55 | 77.31 | 79.47 | 00:00:00 | | 2010-05-26 | 4,720,900 | 80.00 | 80.69 | 79.03 | 79.17 | 00:00:00 | | 2010-05-27 | 4,554,900 | 80.41 | 81.53 | 80.04 | 81.43 | 00:00:00 | | 2010-05-28 | 6,482,800 | 81.53 | 81.69 | 78.76 | 79.31 | 00:00:00 | | 2010-06-01 | 4,340,200 | 78.72 | 79.87 | 77.97 | 78.07 | 00:00:00 | | 2010-06-02 | 5,773,600 | 78.60 | 78.89 | 77.51 | 78.74 | 00:00:00 | | 2010-06-03 | 7,880,900 | 79.29 | 79.76 | 77.66 | 78.34 | 00:00:00 | | 2010-06-04 | 8,133,100 | 77.29 | 77.29 | 75.80 | 76.10 | 00:00:00 | | 2010-06-07 | 5,935,200 | 76.16 | 76.86 | 74.69 | 74.74 | 00:00:00 | | 2010-06-08 | 7,229,500 | 74.74 | 75.15 | 72.72 | 74.92 | 00:00:00 | | 2010-06-09 | 4,803,100 | 75.47 | 76.10 | 74.50 | 74.79 | 00:00:00 | | 2010-06-10 | 6,160,600 | 75.78 | 77.59 | 75.62 | 77.43 | 00:00:00 | | 2010-06-11 | 4,627,700 | 76.66 | 78.39 | 76.62 | 78.30 | 00:00:00 | | 2010-06-14 | 3,612,000 | 78.99 | 79.33 | 78.06 | 78.14 | 00:00:00 | | 2010-06-15 | 3,233,200 | 79.09 | 79.86 | 78.74 | 79.77 | 00:00:00 | | 2010-06-16 | 5,359,800 | 79.28 | 81.00 | 78.99 | 80.88 | 00:00:00 | | 2010-06-17 | 3,976,400 | 81.34 | 81.37 | 79.90 | 81.03 | 00:00:00 | | 2010-06-18 | 5,255,800 | 80.84 | 81.38 | 80.38 | 81.18 | 00:00:00 | | 2010-06-21 | 4,064,000 | 81.96 | 83.00 | 81.07 | 81.47 | 00:00:00 | | 2010-06-22 | 3,116,800 | 81.71 | 81.87 | 79.88 | 80.03 | 00:00:00 | | 2010-06-23 | 3,567,100 | 80.23 | 80.64 | 79.45 | 80.12 | 00:00:00 | | 2010-06-24 | 4,340,100 | 79.81 | 79.84 | 77.87 | 78.18 | 00:00:00 | | 2010-06-25 | 4,339,900 | 78.53 | 79.09 | 77.88 | 78.90 | 00:00:00 | | 2010-06-28 | 3,094,000 | 78.95 | 79.73 | 78.29 | 78.98 | 00:00:00 | | 2010-06-29 | 8,545,400 | 78.72 | 79.04 | 76.85 | 78.49 | 00:00:00 | | 2010-06-30 | 6,942,900 | 78.21 | 80.22 | 78.21 | 78.99 | 00:00:00 | | 2010-07-01 | 6,811,700 | 79.06 | 79.38 | 77.83 | 78.55 | 00:00:00 | | 2010-07-02 | 3,776,900 | 78.80 | 79.00 | 77.04 | 77.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
