|
 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 | | 2010-07-02 | 3,776,900 | 78.80 | 79.00 | 77.04 | 77.67 | 00:00:00 | | 2010-07-06 | 4,012,500 | 78.45 | 79.38 | 77.50 | 78.14 | 00:00:00 | | 2010-07-07 | 4,957,900 | 78.44 | 80.58 | 77.93 | 80.52 | 00:00:00 | | 2010-07-08 | 3,975,800 | 81.12 | 81.59 | 80.09 | 81.22 | 00:00:00 | | 2010-07-09 | 2,817,400 | 81.11 | 82.25 | 81.11 | 82.16 | 00:00:00 | | 2010-07-12 | 3,206,600 | 81.87 | 82.26 | 81.36 | 82.26 | 00:00:00 | | 2010-07-13 | 5,137,400 | 82.84 | 84.57 | 82.84 | 83.55 | 00:00:00 | | 2010-07-14 | 3,114,300 | 83.13 | 83.68 | 82.49 | 83.05 | 00:00:00 | | 2010-07-15 | 4,642,000 | 83.17 | 83.17 | 81.53 | 83.06 | 00:00:00 | | 2010-07-16 | 4,302,500 | 82.71 | 82.77 | 80.70 | 80.95 | 00:00:00 | | 2010-07-19 | 3,054,200 | 81.48 | 81.55 | 80.08 | 81.22 | 00:00:00 | | 2010-07-20 | 3,050,800 | 80.48 | 82.34 | 80.01 | 82.19 | 00:00:00 | | 2010-07-21 | 4,971,300 | 82.64 | 83.11 | 81.34 | 82.30 | 00:00:00 | | 2010-07-22 | 7,153,200 | 84.73 | 85.14 | 83.85 | 84.75 | 00:00:00 | | 2010-07-23 | 4,559,100 | 84.70 | 86.27 | 84.35 | 86.17 | 00:00:00 | | 2010-07-26 | 4,834,500 | 86.50 | 87.47 | 85.89 | 87.32 | 00:00:00 | | 2010-07-27 | 4,243,800 | 87.16 | 87.39 | 86.33 | 86.80 | 00:00:00 | | 2010-07-28 | 2,824,600 | 86.44 | 87.00 | 86.22 | 86.69 | 00:00:00 | | 2010-07-29 | 3,344,200 | 87.05 | 87.48 | 85.72 | 86.34 | 00:00:00 | | 2010-07-30 | 4,744,600 | 85.50 | 86.35 | 84.86 | 85.54 | 00:00:00 | | 2010-08-02 | 3,605,800 | 86.80 | 87.78 | 86.72 | 87.41 | 00:00:00 | | 2010-08-03 | 2,855,500 | 86.98 | 87.55 | 86.68 | 87.21 | 00:00:00 | | 2010-08-04 | 2,222,600 | 87.30 | 88.07 | 87.23 | 88.00 | 00:00:00 | | 2010-08-05 | 2,523,600 | 87.31 | 87.92 | 86.97 | 87.72 | 00:00:00 | | 2010-08-06 | 2,701,300 | 86.81 | 87.54 | 86.02 | 87.29 | 00:00:00 | | 2010-08-09 | 3,187,400 | 87.73 | 88.38 | 87.41 | 88.03 | 00:00:00 | | 2010-08-10 | 3,641,400 | 87.41 | 87.78 | 85.85 | 87.11 | 00:00:00 | | 2010-08-11 | 4,505,600 | 85.90 | 85.99 | 83.53 | 84.10 | 00:00:00 | | 2010-08-12 | 3,435,300 | 83.30 | 84.63 | 83.16 | 84.01 | 00:00:00 | | 2010-08-13 | 2,079,100 | 83.90 | 84.45 | 83.74 | 84.01 | 00:00:00 | | 2010-08-16 | 2,358,400 | 83.33 | 83.96 | 82.33 | 83.43 | 00:00:00 | | 2010-08-17 | 4,374,600 | 82.94 | 84.89 | 82.67 | 84.09 | 00:00:00 | | 2010-08-18 | 3,198,900 | 83.78 | 84.00 | 82.41 | 83.61 | 00:00:00 | | 2010-08-19 | 3,959,300 | 83.33 | 83.44 | 81.19 | 81.81 | 00:00:00 | | 2010-08-20 | 4,355,400 | 81.00 | 81.44 | 80.11 | 80.66 | 00:00:00 | | 2010-08-23 | 3,243,400 | 81.01 | 82.30 | 80.90 | 81.08 | 00:00:00 | | 2010-08-24 | 4,475,900 | 80.20 | 81.00 | 79.47 | 80.45 | 00:00:00 | | 2010-08-25 | 3,577,100 | 80.01 | 81.10 | 79.47 | 80.75 | 00:00:00 | | 2010-08-26 | 3,577,000 | 81.26 | 81.33 | 79.50 | 79.78 | 00:00:00 | | 2010-08-27 | 3,445,900 | 80.12 | 81.09 | 79.20 | 81.00 | 00:00:00 | | 2010-08-30 | 2,408,400 | 80.56 | 80.68 | 79.58 | 79.65 | 00:00:00 | | 2010-08-31 | 4,956,000 | 79.56 | 80.20 | 78.40 | 78.55 | 00:00:00 | | 2010-09-01 | 4,490,800 | 79.51 | 81.10 | 79.29 | 81.01 | 00:00:00 | | 2010-09-02 | 2,477,800 | 81.44 | 81.89 | 80.83 | 81.87 | 00:00:00 | | 2010-09-03 | 2,929,100 | 82.58 | 83.71 | 82.56 | 83.48 | 00:00:00 | | 2010-09-07 | 3,099,200 | 83.23 | 83.38 | 82.02 | 82.14 | 00:00:00 | | 2010-09-08 | 2,787,000 | 82.21 | 83.71 | 82.21 | 82.75 | 00:00:00 | | 2010-09-09 | 2,471,700 | 83.92 | 84.08 | 82.48 | 82.96 | 00:00:00 | | 2010-09-10 | 2,166,300 | 82.87 | 84.07 | 82.65 | 83.94 | 00:00:00 | | 2010-09-13 | 2,863,500 | 84.56 | 84.97 | 84.21 | 84.86 | 00:00:00 | | 2010-09-14 | 3,319,500 | 84.68 | 85.00 | 84.02 | 84.63 | 00:00:00 | | 2010-09-15 | 2,175,900 | 84.47 | 84.75 | 83.62 | 84.58 | 00:00:00 | | 2010-09-16 | 2,431,800 | 84.02 | 85.00 | 83.94 | 84.95 | 00:00:00 | | 2010-09-17 | 5,967,100 | 85.34 | 86.17 | 85.09 | 86.07 | 00:00:00 | | 2010-09-20 | 3,657,900 | 86.26 | 87.63 | 86.06 | 87.41 | 00:00:00 | | 2010-09-21 | 3,680,200 | 86.65 | 87.62 | 86.06 | 86.55 | 00:00:00 | | 2010-09-22 | 2,473,000 | 86.57 | 87.16 | 86.13 | 86.63 | 00:00:00 | | 2010-09-23 | 1,994,000 | 85.86 | 86.75 | 85.35 | 85.53 | 00:00:00 | | 2010-09-24 | 3,420,400 | 86.41 | 87.47 | 85.79 | 86.96 | 00:00:00 | | 2010-09-27 | 2,494,700 | 86.86 | 87.11 | 86.07 | 86.19 | 00:00:00 | | 2010-09-28 | 2,582,600 | 86.65 | 87.32 | 85.44 | 87.04 | 00:00:00 | | 2010-09-29 | 2,915,700 | 86.66 | 87.65 | 86.32 | 87.17 | 00:00:00 | | 2010-09-30 | 3,634,700 | 87.78 | 88.00 | 86.21 | 86.71 | 00:00:00 | | 2010-10-01 | 3,200,900 | 87.38 | 87.89 | 86.90 | 87.62 | 00:00:00 | | 2010-10-04 | 2,286,300 | 87.29 | 87.73 | 86.11 | 86.70 | 00:00:00 | | 2010-10-05 | 4,612,200 | 87.31 | 89.00 | 87.31 | 88.86 | 00:00:00 | | 2010-10-06 | 4,137,400 | 88.66 | 89.90 | 88.66 | 89.89 | 00:00:00 | | 2010-10-07 | 3,321,900 | 89.86 | 89.92 | 88.44 | 88.90 | 00:00:00 | | 2010-10-08 | 2,264,400 | 89.82 | 89.82 | 88.43 | 89.16 | 00:00:00 | | 2010-10-11 | 2,605,900 | 89.48 | 89.50 | 87.97 | 88.25 | 00:00:00 | | 2010-10-12 | 2,501,400 | 87.92 | 88.54 | 86.78 | 88.15 | 00:00:00 | | 2010-10-13 | 3,179,900 | 88.13 | 89.73 | 88.13 | 89.14 | 00:00:00 | | 2010-10-14 | 2,313,700 | 89.15 | 89.26 | 88.36 | 89.07 | 00:00:00 | | 2010-10-15 | 3,097,100 | 89.75 | 89.89 | 88.37 | 89.14 | 00:00:00 | | 2010-10-18 | 2,692,000 | 89.09 | 89.92 | 88.69 | 89.66 | 00:00:00 | | 2010-10-19 | 3,888,100 | 88.75 | 88.96 | 87.51 | 88.55 | 00:00:00 | | 2010-10-20 | 2,819,400 | 88.73 | 89.95 | 88.60 | 89.47 | 00:00:00 | | 2010-10-21 | 5,633,800 | 89.87 | 90.90 | 89.72 | 90.55 | 00:00:00 | | 2010-10-22 | 2,310,800 | 90.45 | 90.63 | 90.02 | 90.44 | 00:00:00 | | 2010-10-25 | 3,192,900 | 90.63 | 91.49 | 90.63 | 90.90 | 00:00:00 | | 2010-10-26 | 2,268,200 | 90.68 | 90.98 | 90.14 | 90.47 | 00:00:00 | | 2010-10-27 | 3,398,500 | 89.99 | 90.53 | 88.56 | 90.37 | 00:00:00 | | 2010-10-28 | 16,209,400 | 87.82 | 88.00 | 83.80 | 85.07 | 00:00:00 | | 2010-10-29 | 6,085,200 | 85.01 | 85.21 | 84.07 | 84.22 | 00:00:00 | | 2010-11-01 | 4,467,200 | 84.57 | 85.29 | 83.42 | 83.98 | 00:00:00 | | 2010-11-02 | 3,815,200 | 84.81 | 85.05 | 84.32 | 84.80 | 00:00:00 | | 2010-11-03 | 4,081,700 | 85.15 | 85.58 | 83.30 | 85.30 | 00:00:00 | | 2010-11-04 | 6,606,100 | 86.29 | 87.87 | 86.10 | 87.04 | 00:00:00 | | 2010-11-05 | 3,724,300 | 87.46 | 87.49 | 86.00 | 86.34 | 00:00:00 | | 2010-11-08 | 5,515,100 | 85.80 | 86.60 | 85.55 | 85.86 | 00:00:00 | | 2010-11-09 | 4,920,500 | 86.33 | 86.34 | 84.95 | 85.30 | 00:00:00 | | 2010-11-10 | 3,999,000 | 85.30 | 86.49 | 85.29 | 86.25 | 00:00:00 | | 2010-11-11 | 5,850,800 | 85.72 | 86.56 | 85.22 | 86.50 | 00:00:00 | | 2010-11-12 | 4,123,700 | 86.02 | 87.17 | 85.63 | 86.24 | 00:00:00 | | 2010-11-15 | 3,131,100 | 86.69 | 86.78 | 86.14 | 86.20 | 00:00:00 | | 2010-11-16 | 5,699,800 | 85.71 | 85.78 | 83.97 | 84.24 | 00:00:00 | | 2010-11-17 | 3,130,600 | 84.08 | 84.52 | 83.52 | 83.95 | 00:00:00 | | 2010-11-18 | 3,576,400 | 84.84 | 85.75 | 84.56 | 85.55 | 00:00:00 | | 2010-11-19 | 3,221,300 | 85.53 | 85.55 | 84.72 | 85.01 | 00:00:00 | | 2010-11-22 | 2,976,300 | 84.66 | 85.06 | 83.97 | 84.90 | 00:00:00 | | 2010-11-23 | 3,933,200 | 83.91 | 84.54 | 83.14 | 83.59 | 00:00:00 | | 2010-11-24 | 3,857,600 | 84.49 | 84.81 | 84.08 | 84.66 | 00:00:00 | | 2010-11-26 | 1,661,300 | 84.46 | 85.07 | 83.92 | 84.40 | 00:00:00 | | 2010-11-29 | 3,590,000 | 83.70 | 84.38 | 83.00 | 84.22 | 00:00:00 | | 2010-11-30 | 3,463,500 | 83.25 | 84.30 | 83.03 | 83.98 | 00:00:00 | | 2010-12-01 | 5,132,100 | 85.42 | 86.73 | 85.40 | 86.05 | 00:00:00 | | 2010-12-02 | 4,257,900 | 86.24 | 87.13 | 86.15 | 86.51 | 00:00:00 | | 2010-12-03 | 2,910,700 | 86.06 | 87.24 | 85.81 | 86.94 | 00:00:00 | | 2010-12-06 | 3,165,400 | 87.00 | 87.42 | 86.62 | 86.88 | 00:00:00 | | 2010-12-07 | 10,359,600 | 86.68 | 87.07 | 83.81 | 84.19 | 00:00:00 | | 2010-12-08 | 5,145,300 | 83.23 | 84.82 | 83.23 | 84.68 | 00:00:00 | | 2010-12-09 | 3,598,100 | 84.98 | 85.05 | 83.72 | 84.11 | 00:00:00 | | 2010-12-10 | 4,453,200 | 84.35 | 84.42 | 83.75 | 84.32 | 00:00:00 | | 2010-12-13 | 4,264,300 | 84.54 | 85.72 | 84.43 | 85.30 | 00:00:00 | | 2010-12-14 | 2,873,400 | 85.23 | 85.91 | 85.02 | 85.84 | 00:00:00 | | 2010-12-15 | 4,758,500 | 85.84 | 87.00 | 85.45 | 85.81 | 00:00:00 | | 2010-12-16 | 2,670,600 | 85.89 | 86.58 | 85.15 | 86.40 | 00:00:00 | | 2010-12-17 | 3,655,800 | 86.39 | 86.65 | 85.90 | 86.37 | 00:00:00 | | 2010-12-20 | 3,988,100 | 86.60 | 87.82 | 86.11 | 87.34 | 00:00:00 | | 2010-12-21 | 3,265,900 | 87.52 | 87.60 | 86.23 | 86.53 | 00:00:00 | | 2010-12-22 | 2,396,800 | 86.41 | 86.90 | 85.83 | 86.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
