|
 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 | | 2010-12-22 | 2,396,800 | 86.41 | 86.90 | 85.83 | 86.72 | 00:00:00 | | 2010-12-23 | 1,890,200 | 86.79 | 86.86 | 86.23 | 86.47 | 00:00:00 | | 2010-12-27 | 1,585,500 | 86.38 | 87.25 | 86.00 | 87.01 | 00:00:00 | | 2010-12-28 | 1,769,700 | 87.01 | 87.42 | 86.44 | 86.74 | 00:00:00 | | 2010-12-29 | 1,666,800 | 86.84 | 87.20 | 86.55 | 86.76 | 00:00:00 | | 2010-12-30 | 1,502,900 | 86.78 | 87.03 | 86.37 | 86.54 | 00:00:00 | | 2010-12-31 | 1,791,500 | 86.53 | 86.98 | 86.01 | 86.30 | 00:00:00 | | 2011-01-03 | 2,632,800 | 86.75 | 87.33 | 86.74 | 86.79 | 00:00:00 | | 2011-01-04 | 2,644,100 | 87.00 | 87.28 | 86.28 | 86.67 | 00:00:00 | | 2011-01-05 | 4,081,300 | 86.29 | 87.90 | 86.12 | 86.67 | 00:00:00 | | 2011-01-06 | 3,452,600 | 86.86 | 87.19 | 85.63 | 86.14 | 00:00:00 | | 2011-01-07 | 3,340,700 | 86.55 | 87.31 | 85.95 | 86.23 | 00:00:00 | | 2011-01-10 | 3,475,200 | 85.72 | 87.33 | 85.72 | 87.15 | 00:00:00 | | 2011-01-11 | 3,024,400 | 87.33 | 88.34 | 87.33 | 87.74 | 00:00:00 | | 2011-01-12 | 2,732,900 | 88.02 | 88.76 | 87.92 | 88.66 | 00:00:00 | | 2011-01-13 | 2,351,900 | 88.47 | 88.87 | 87.76 | 88.04 | 00:00:00 | | 2011-01-14 | 2,094,300 | 87.74 | 88.11 | 87.45 | 88.10 | 00:00:00 | | 2011-01-18 | 2,323,700 | 87.84 | 88.50 | 87.71 | 88.14 | 00:00:00 | | 2011-01-19 | 2,302,200 | 88.25 | 88.74 | 87.66 | 87.96 | 00:00:00 | | 2011-01-20 | 2,167,400 | 87.86 | 88.38 | 87.25 | 88.04 | 00:00:00 | | 2011-01-21 | 3,911,300 | 88.66 | 89.39 | 88.37 | 89.29 | 00:00:00 | | 2011-01-24 | 6,319,600 | 89.21 | 90.50 | 89.06 | 90.32 | 00:00:00 | | 2011-01-25 | 7,480,800 | 89.40 | 89.50 | 87.20 | 88.50 | 00:00:00 | | 2011-01-26 | 4,097,800 | 88.58 | 89.72 | 88.43 | 89.57 | 00:00:00 | | 2011-01-27 | 3,282,400 | 89.20 | 90.29 | 89.02 | 89.19 | 00:00:00 | | 2011-01-28 | 4,927,600 | 89.43 | 89.69 | 87.25 | 87.44 | 00:00:00 | | 2011-01-31 | 4,116,500 | 87.93 | 88.19 | 87.31 | 87.92 | 00:00:00 | | 2011-02-01 | 3,995,200 | 88.02 | 88.30 | 87.44 | 87.79 | 00:00:00 | | 2011-02-02 | 2,892,600 | 87.68 | 88.45 | 87.68 | 87.75 | 00:00:00 | | 2011-02-03 | 1,982,200 | 87.82 | 88.27 | 87.55 | 87.95 | 00:00:00 | | 2011-02-04 | 1,973,900 | 87.92 | 88.39 | 87.65 | 88.29 | 00:00:00 | | 2011-02-07 | 2,621,700 | 88.17 | 89.25 | 87.81 | 88.79 | 00:00:00 | | 2011-02-08 | 2,708,000 | 88.97 | 89.50 | 88.78 | 89.47 | 00:00:00 | | 2011-02-09 | 4,786,500 | 89.67 | 90.84 | 89.65 | 90.78 | 00:00:00 | | 2011-02-10 | 2,787,500 | 90.24 | 90.68 | 89.96 | 90.46 | 00:00:00 | | 2011-02-11 | 3,410,000 | 90.34 | 91.95 | 90.06 | 91.80 | 00:00:00 | | 2011-02-14 | 3,418,500 | 91.72 | 92.30 | 91.72 | 91.90 | 00:00:00 | | 2011-02-15 | 2,971,900 | 91.52 | 92.14 | 91.00 | 92.00 | 00:00:00 | | 2011-02-16 | 3,906,500 | 91.46 | 92.95 | 91.45 | 92.33 | 00:00:00 | | 2011-02-17 | 3,134,200 | 92.14 | 92.96 | 92.02 | 92.73 | 00:00:00 | | 2011-02-18 | 3,435,200 | 92.73 | 92.97 | 92.05 | 92.96 | 00:00:00 | | 2011-02-22 | 5,032,300 | 92.73 | 93.65 | 91.82 | 92.00 | 00:00:00 | | 2011-02-23 | 5,360,900 | 92.57 | 92.58 | 89.87 | 90.26 | 00:00:00 | | 2011-02-24 | 3,995,700 | 90.43 | 90.73 | 89.27 | 90.03 | 00:00:00 | | 2011-02-25 | 2,859,500 | 89.75 | 90.67 | 89.69 | 90.25 | 00:00:00 | | 2011-02-28 | 4,797,400 | 91.90 | 92.64 | 91.10 | 92.23 | 00:00:00 | | 2011-03-01 | 4,008,100 | 92.19 | 92.35 | 90.44 | 90.46 | 00:00:00 | | 2011-03-02 | 2,809,500 | 90.24 | 92.20 | 90.24 | 91.32 | 00:00:00 | | 2011-03-03 | 3,061,100 | 91.85 | 93.40 | 91.85 | 92.81 | 00:00:00 | | 2011-03-04 | 2,770,400 | 92.71 | 93.29 | 91.35 | 92.19 | 00:00:00 | | 2011-03-07 | 3,790,500 | 92.58 | 93.55 | 92.02 | 92.40 | 00:00:00 | | 2011-03-08 | 3,623,700 | 92.37 | 94.16 | 92.30 | 93.75 | 00:00:00 | | 2011-03-09 | 2,117,900 | 93.52 | 93.74 | 92.58 | 93.17 | 00:00:00 | | 2011-03-10 | 5,098,400 | 92.32 | 92.32 | 90.00 | 90.01 | 00:00:00 | | 2011-03-11 | 3,513,000 | 89.71 | 92.05 | 89.71 | 91.61 | 00:00:00 | | 2011-03-14 | 3,549,000 | 91.21 | 91.21 | 89.90 | 91.02 | 00:00:00 | | 2011-03-15 | 5,273,500 | 89.05 | 90.09 | 88.06 | 89.50 | 00:00:00 | | 2011-03-16 | 6,387,500 | 89.06 | 89.24 | 86.91 | 87.55 | 00:00:00 | | 2011-03-17 | 3,581,300 | 88.59 | 88.97 | 88.05 | 88.69 | 00:00:00 | | 2011-03-18 | 4,823,200 | 89.72 | 90.10 | 88.53 | 88.98 | 00:00:00 | | 2011-03-21 | 3,576,000 | 90.27 | 91.80 | 90.17 | 90.95 | 00:00:00 | | 2011-03-22 | 2,067,100 | 90.96 | 91.48 | 90.41 | 90.70 | 00:00:00 | | 2011-03-23 | 3,978,100 | 90.62 | 92.66 | 90.60 | 92.14 | 00:00:00 | | 2011-03-24 | 2,595,800 | 92.61 | 92.98 | 91.89 | 92.58 | 00:00:00 | | 2011-03-25 | 2,748,500 | 92.87 | 92.96 | 92.13 | 92.27 | 00:00:00 | | 2011-03-28 | 2,414,300 | 92.42 | 92.82 | 92.12 | 92.12 | 00:00:00 | | 2011-03-29 | 2,221,400 | 92.27 | 92.90 | 91.90 | 92.84 | 00:00:00 | | 2011-03-30 | 3,566,500 | 92.84 | 93.16 | 92.33 | 92.47 | 00:00:00 | | 2011-03-31 | 3,202,900 | 92.41 | 93.67 | 92.36 | 93.50 | 00:00:00 | | 2011-04-01 | 3,546,700 | 93.53 | 94.33 | 92.62 | 93.13 | 00:00:00 | | 2011-04-04 | 1,956,600 | 92.68 | 93.83 | 92.68 | 93.64 | 00:00:00 | | 2011-04-05 | 2,305,400 | 93.51 | 94.00 | 93.02 | 93.39 | 00:00:00 | | 2011-04-06 | 2,498,400 | 93.94 | 94.10 | 93.22 | 93.82 | 00:00:00 | | 2011-04-07 | 3,428,700 | 93.51 | 93.93 | 92.60 | 93.19 | 00:00:00 | | 2011-04-08 | 2,462,700 | 93.59 | 93.75 | 92.62 | 93.22 | 00:00:00 | | 2011-04-11 | 3,221,500 | 93.59 | 94.64 | 93.40 | 93.80 | 00:00:00 | | 2011-04-12 | 3,894,500 | 93.20 | 93.27 | 92.03 | 92.37 | 00:00:00 | | 2011-04-13 | 2,834,700 | 93.07 | 93.25 | 92.55 | 92.86 | 00:00:00 | | 2011-04-14 | 2,290,200 | 92.43 | 93.22 | 91.75 | 92.94 | 00:00:00 | | 2011-04-15 | 3,110,700 | 92.89 | 93.14 | 91.98 | 92.82 | 00:00:00 | | 2011-04-18 | 3,639,300 | 91.94 | 91.94 | 90.58 | 91.45 | 00:00:00 | | 2011-04-19 | 2,435,100 | 91.65 | 92.03 | 91.47 | 91.86 | 00:00:00 | | 2011-04-20 | 3,635,400 | 92.97 | 94.42 | 92.93 | 93.76 | 00:00:00 | | 2011-04-21 | 2,926,600 | 94.09 | 94.43 | 93.65 | 93.92 | 00:00:00 | | 2011-04-25 | 2,187,100 | 93.91 | 94.32 | 93.27 | 94.12 | 00:00:00 | | 2011-04-26 | 8,004,300 | 95.01 | 96.59 | 94.39 | 95.94 | 00:00:00 | | 2011-04-27 | 3,774,200 | 95.67 | 96.54 | 95.38 | 96.47 | 00:00:00 | | 2011-04-28 | 3,597,800 | 96.11 | 97.30 | 96.09 | 97.23 | 00:00:00 | | 2011-04-29 | 3,100,000 | 96.92 | 97.50 | 96.86 | 97.21 | 00:00:00 | | 2011-05-02 | 3,025,000 | 97.58 | 97.95 | 96.65 | 96.92 | 00:00:00 | | 2011-05-03 | 2,938,700 | 96.93 | 97.50 | 96.58 | 96.83 | 00:00:00 | | 2011-05-04 | 3,226,100 | 96.55 | 97.00 | 95.74 | 96.20 | 00:00:00 | | 2011-05-05 | 4,159,700 | 95.61 | 96.28 | 94.40 | 94.92 | 00:00:00 | | 2011-05-06 | 3,666,500 | 95.73 | 96.83 | 95.36 | 95.60 | 00:00:00 | | 2011-05-09 | 2,039,000 | 95.30 | 96.46 | 95.30 | 95.99 | 00:00:00 | | 2011-05-10 | 3,285,600 | 96.24 | 96.43 | 95.63 | 95.71 | 00:00:00 | | 2011-05-11 | 3,458,300 | 95.77 | 96.00 | 94.44 | 95.52 | 00:00:00 | | 2011-05-12 | 4,000,000 | 95.18 | 96.94 | 95.11 | 96.65 | 00:00:00 | | 2011-05-13 | 2,918,900 | 96.61 | 97.18 | 95.19 | 96.01 | 00:00:00 | | 2011-05-16 | 2,605,500 | 95.54 | 96.23 | 95.27 | 95.46 | 00:00:00 | | 2011-05-17 | 4,845,500 | 95.28 | 95.46 | 93.14 | 93.86 | 00:00:00 | | 2011-05-18 | 3,340,200 | 93.72 | 94.18 | 92.75 | 93.94 | 00:00:00 | | 2011-05-19 | 2,385,400 | 94.34 | 95.00 | 93.93 | 94.71 | 00:00:00 | | 2011-05-20 | 3,486,900 | 94.55 | 94.65 | 93.13 | 93.56 | 00:00:00 | | 2011-05-23 | 2,988,900 | 92.29 | 92.88 | 91.76 | 92.49 | 00:00:00 | | 2011-05-24 | 3,218,300 | 92.92 | 92.92 | 91.93 | 91.97 | 00:00:00 | | 2011-05-25 | 2,814,300 | 91.54 | 93.03 | 91.38 | 92.69 | 00:00:00 | | 2011-05-26 | 2,669,200 | 92.65 | 93.20 | 92.03 | 92.82 | 00:00:00 | | 2011-05-27 | 1,987,200 | 93.46 | 93.99 | 93.10 | 93.47 | 00:00:00 | | 2011-05-31 | 3,181,300 | 94.05 | 94.68 | 93.49 | 94.38 | 00:00:00 | | 2011-06-01 | 3,456,200 | 94.33 | 94.33 | 91.33 | 91.44 | 00:00:00 | | 2011-06-02 | 2,745,200 | 91.35 | 92.11 | 90.97 | 91.46 | 00:00:00 | | 2011-06-03 | 3,108,300 | 90.19 | 91.23 | 90.19 | 90.70 | 00:00:00 | | 2011-06-06 | 2,964,500 | 90.38 | 90.93 | 90.24 | 90.62 | 00:00:00 | | 2011-06-07 | 3,049,700 | 90.86 | 91.99 | 90.74 | 90.85 | 00:00:00 | | 2011-06-08 | 3,469,900 | 90.94 | 91.35 | 90.36 | 90.91 | 00:00:00 | | 2011-06-09 | 2,493,300 | 91.36 | 92.43 | 90.99 | 91.96 | 00:00:00 | | 2011-06-10 | 2,765,200 | 91.44 | 91.90 | 90.64 | 90.73 | 00:00:00 | | 2011-06-13 | 2,543,300 | 91.14 | 91.87 | 90.90 | 91.30 | 00:00:00 | | 2011-06-14 | 2,839,100 | 92.28 | 92.99 | 92.04 | 92.59 | 00:00:00 | | 2011-06-15 | 3,407,700 | 91.70 | 92.08 | 90.58 | 91.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
