|
 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 | | 2011-06-15 | 3,407,700 | 91.70 | 92.08 | 90.58 | 91.03 | 00:00:00 | | 2011-06-16 | 2,995,700 | 91.07 | 91.88 | 90.66 | 91.58 | 00:00:00 | | 2011-06-17 | 3,764,100 | 92.30 | 92.63 | 91.53 | 91.78 | 00:00:00 | | 2011-06-20 | 2,026,700 | 91.42 | 92.87 | 91.41 | 92.56 | 00:00:00 | | 2011-06-21 | 2,438,300 | 92.81 | 93.79 | 92.33 | 93.43 | 00:00:00 | | 2011-06-22 | 2,675,400 | 93.33 | 93.92 | 92.72 | 92.80 | 00:00:00 | | 2011-06-23 | 3,804,200 | 92.04 | 92.42 | 90.73 | 92.34 | 00:00:00 | | 2011-06-24 | 4,179,900 | 92.34 | 92.53 | 90.68 | 90.89 | 00:00:00 | | 2011-06-27 | 2,783,700 | 91.08 | 92.65 | 90.84 | 92.25 | 00:00:00 | | 2011-06-28 | 2,730,000 | 92.63 | 93.02 | 92.42 | 93.02 | 00:00:00 | | 2011-06-29 | 3,071,700 | 93.42 | 93.64 | 92.68 | 93.11 | 00:00:00 | | 2011-06-30 | 4,201,800 | 93.38 | 95.06 | 93.35 | 94.85 | 00:00:00 | | 2011-07-01 | 4,659,700 | 94.83 | 96.95 | 94.83 | 96.67 | 00:00:00 | | 2011-07-05 | 3,064,200 | 96.40 | 96.86 | 96.06 | 96.14 | 00:00:00 | | 2011-07-06 | 3,704,100 | 96.12 | 97.50 | 96.10 | 97.24 | 00:00:00 | | 2011-07-07 | 3,312,100 | 97.73 | 98.19 | 97.17 | 97.97 | 00:00:00 | | 2011-07-08 | 3,014,900 | 97.12 | 97.67 | 96.99 | 97.62 | 00:00:00 | | 2011-07-11 | 4,510,200 | 96.45 | 97.00 | 96.06 | 96.56 | 00:00:00 | | 2011-07-12 | 4,578,100 | 97.11 | 97.22 | 95.80 | 95.88 | 00:00:00 | | 2011-07-13 | 2,816,100 | 96.09 | 97.30 | 96.03 | 96.19 | 00:00:00 | | 2011-07-14 | 5,397,100 | 94.82 | 95.78 | 94.56 | 94.98 | 00:00:00 | | 2011-07-15 | 3,924,000 | 95.20 | 95.63 | 94.72 | 95.47 | 00:00:00 | | 2011-07-18 | 2,951,400 | 95.10 | 95.12 | 93.71 | 94.60 | 00:00:00 | | 2011-07-19 | 4,756,900 | 94.94 | 94.94 | 93.38 | 94.27 | 00:00:00 | | 2011-07-20 | 2,808,000 | 94.83 | 94.92 | 94.15 | 94.25 | 00:00:00 | | 2011-07-21 | 3,540,400 | 95.01 | 96.09 | 94.50 | 95.84 | 00:00:00 | | 2011-07-22 | 2,846,200 | 96.09 | 96.38 | 95.11 | 95.38 | 00:00:00 | | 2011-07-25 | 3,438,600 | 94.84 | 95.53 | 93.90 | 95.07 | 00:00:00 | | 2011-07-26 | 11,432,000 | 91.92 | 92.50 | 89.56 | 89.93 | 00:00:00 | | 2011-07-27 | 6,658,400 | 89.69 | 89.72 | 87.75 | 88.08 | 00:00:00 | | 2011-07-28 | 4,285,900 | 88.19 | 88.72 | 87.41 | 87.57 | 00:00:00 | | 2011-07-29 | 4,883,800 | 86.94 | 87.71 | 86.60 | 87.14 | 00:00:00 | | 2011-08-01 | 5,997,600 | 87.98 | 88.17 | 85.54 | 86.77 | 00:00:00 | | 2011-08-02 | 6,406,300 | 85.67 | 87.25 | 85.25 | 85.27 | 00:00:00 | | 2011-08-03 | 6,277,000 | 85.56 | 86.45 | 84.82 | 86.18 | 00:00:00 | | 2011-08-04 | 9,061,600 | 85.07 | 85.07 | 82.11 | 82.23 | 00:00:00 | | 2011-08-05 | 8,453,100 | 83.44 | 84.22 | 81.24 | 82.75 | 00:00:00 | | 2011-08-08 | 11,496,200 | 80.75 | 81.37 | 78.53 | 78.59 | 00:00:00 | | 2011-08-09 | 12,008,400 | 80.23 | 82.86 | 78.06 | 82.69 | 00:00:00 | | 2011-08-10 | 9,377,400 | 81.00 | 81.22 | 78.01 | 78.23 | 00:00:00 | | 2011-08-11 | 7,142,300 | 78.69 | 82.36 | 78.29 | 81.22 | 00:00:00 | | 2011-08-12 | 5,718,100 | 81.89 | 82.76 | 80.80 | 82.54 | 00:00:00 | | 2011-08-15 | 4,157,200 | 82.66 | 83.66 | 81.97 | 83.31 | 00:00:00 | | 2011-08-16 | 5,078,200 | 82.53 | 82.68 | 81.05 | 82.13 | 00:00:00 | | 2011-08-17 | 5,429,400 | 82.19 | 83.03 | 80.58 | 80.93 | 00:00:00 | | 2011-08-18 | 8,546,300 | 79.83 | 80.02 | 76.74 | 77.42 | 00:00:00 | | 2011-08-19 | 6,151,600 | 76.65 | 78.82 | 76.60 | 76.87 | 00:00:00 | | 2011-08-22 | 4,434,200 | 78.34 | 78.52 | 76.50 | 76.95 | 00:00:00 | | 2011-08-23 | 5,819,100 | 77.17 | 79.81 | 76.87 | 79.67 | 00:00:00 | | 2011-08-24 | 5,176,800 | 79.40 | 80.45 | 78.85 | 80.29 | 00:00:00 | | 2011-08-25 | 6,604,500 | 80.45 | 80.65 | 77.79 | 78.19 | 00:00:00 | | 2011-08-26 | 5,390,000 | 77.73 | 80.26 | 76.50 | 80.01 | 00:00:00 | | 2011-08-29 | 3,467,000 | 81.30 | 82.23 | 80.90 | 82.10 | 00:00:00 | | 2011-08-30 | 3,734,200 | 81.68 | 82.61 | 80.71 | 82.07 | 00:00:00 | | 2011-08-31 | 4,737,700 | 82.70 | 83.37 | 82.20 | 82.98 | 00:00:00 | | 2011-09-01 | 4,535,400 | 83.02 | 83.95 | 81.28 | 81.61 | 00:00:00 | | 2011-09-02 | 4,327,400 | 80.02 | 80.33 | 78.92 | 79.35 | 00:00:00 | | 2011-09-06 | 5,271,200 | 77.44 | 78.26 | 76.70 | 78.08 | 00:00:00 | | 2011-09-07 | 5,213,800 | 79.36 | 80.64 | 78.66 | 80.57 | 00:00:00 | | 2011-09-08 | 4,722,200 | 79.88 | 80.65 | 78.78 | 79.26 | 00:00:00 | | 2011-09-09 | 7,423,400 | 78.06 | 78.18 | 76.00 | 76.65 | 00:00:00 | | 2011-09-12 | 5,848,900 | 76.21 | 78.28 | 76.00 | 78.22 | 00:00:00 | | 2011-09-13 | 6,469,100 | 78.28 | 78.79 | 77.19 | 77.81 | 00:00:00 | | 2011-09-14 | 5,402,500 | 77.96 | 80.39 | 76.91 | 79.44 | 00:00:00 | | 2011-09-15 | 4,222,300 | 80.18 | 81.03 | 79.48 | 80.63 | 00:00:00 | | 2011-09-16 | 5,993,400 | 81.43 | 81.65 | 80.01 | 80.53 | 00:00:00 | | 2011-09-19 | 4,552,700 | 79.57 | 79.57 | 77.88 | 79.21 | 00:00:00 | | 2011-09-20 | 3,914,800 | 79.44 | 79.92 | 78.46 | 79.21 | 00:00:00 | | 2011-09-21 | 4,957,800 | 79.33 | 79.76 | 76.27 | 76.34 | 00:00:00 | | 2011-09-22 | 10,097,500 | 74.82 | 74.90 | 72.00 | 72.90 | 00:00:00 | | 2011-09-23 | 4,583,800 | 72.64 | 74.33 | 72.34 | 73.99 | 00:00:00 | | 2011-09-26 | 5,033,400 | 74.39 | 75.26 | 73.45 | 75.19 | 00:00:00 | | 2011-09-27 | 4,875,300 | 76.37 | 77.77 | 75.82 | 76.28 | 00:00:00 | | 2011-09-28 | 5,932,100 | 76.42 | 77.20 | 73.50 | 73.60 | 00:00:00 | | 2011-09-29 | 5,633,500 | 74.97 | 75.68 | 73.50 | 74.53 | 00:00:00 | | 2011-09-30 | 7,184,500 | 73.91 | 73.94 | 71.71 | 71.79 | 00:00:00 | | 2011-10-03 | 7,619,300 | 71.13 | 73.24 | 70.93 | 70.93 | 00:00:00 | | 2011-10-04 | 8,689,900 | 70.13 | 72.18 | 68.63 | 72.01 | 00:00:00 | | 2011-10-05 | 5,467,000 | 71.74 | 72.84 | 71.01 | 72.53 | 00:00:00 | | 2011-10-06 | 4,835,800 | 72.72 | 74.69 | 72.00 | 74.65 | 00:00:00 | | 2011-10-07 | 5,291,800 | 75.20 | 75.45 | 73.07 | 73.82 | 00:00:00 | | 2011-10-10 | 3,855,600 | 75.12 | 76.74 | 75.09 | 76.72 | 00:00:00 | | 2011-10-11 | 3,320,200 | 76.55 | 76.87 | 75.89 | 76.42 | 00:00:00 | | 2011-10-12 | 5,663,300 | 76.73 | 79.34 | 76.73 | 78.36 | 00:00:00 | | 2011-10-13 | 3,726,900 | 78.27 | 78.40 | 76.67 | 77.80 | 00:00:00 | | 2011-10-14 | 2,840,800 | 78.94 | 79.23 | 78.12 | 78.89 | 00:00:00 | | 2011-10-17 | 4,359,500 | 78.63 | 79.05 | 75.66 | 75.88 | 00:00:00 | | 2011-10-18 | 4,167,200 | 76.18 | 79.15 | 75.71 | 78.36 | 00:00:00 | | 2011-10-19 | 3,865,000 | 78.26 | 78.86 | 77.27 | 77.70 | 00:00:00 | | 2011-10-20 | 4,087,300 | 77.77 | 79.06 | 77.11 | 78.68 | 00:00:00 | | 2011-10-21 | 5,125,200 | 79.38 | 80.56 | 78.98 | 80.48 | 00:00:00 | | 2011-10-24 | 5,428,700 | 80.32 | 82.40 | 80.23 | 82.18 | 00:00:00 | | 2011-10-25 | 12,651,800 | 76.88 | 79.02 | 76.28 | 77.04 | 00:00:00 | | 2011-10-26 | 5,788,900 | 77.98 | 78.40 | 75.97 | 77.02 | 00:00:00 | | 2011-10-27 | 7,413,700 | 79.51 | 82.33 | 78.92 | 81.41 | 00:00:00 | | 2011-10-28 | 5,252,000 | 81.53 | 81.84 | 80.50 | 81.00 | 00:00:00 | | 2011-10-31 | 4,022,500 | 79.88 | 80.59 | 78.93 | 79.02 | 00:00:00 | | 2011-11-01 | 5,772,100 | 77.89 | 78.22 | 76.26 | 76.53 | 00:00:00 | | 2011-11-02 | 3,559,600 | 77.39 | 78.64 | 77.35 | 78.06 | 00:00:00 | | 2011-11-03 | 4,337,800 | 78.86 | 79.82 | 77.89 | 79.64 | 00:00:00 | | 2011-11-04 | 3,771,900 | 78.97 | 79.54 | 78.12 | 79.30 | 00:00:00 | | 2011-11-07 | 4,311,700 | 79.27 | 80.19 | 78.30 | 79.69 | 00:00:00 | | 2011-11-08 | 4,230,500 | 80.29 | 82.00 | 80.00 | 81.83 | 00:00:00 | | 2011-11-09 | 6,393,500 | 80.13 | 80.31 | 78.47 | 79.00 | 00:00:00 | | 2011-11-10 | 4,646,300 | 80.31 | 81.16 | 79.65 | 80.32 | 00:00:00 | | 2011-11-11 | 3,645,800 | 81.30 | 82.66 | 81.30 | 82.29 | 00:00:00 | | 2011-11-14 | 3,168,600 | 81.56 | 82.49 | 81.38 | 81.87 | 00:00:00 | | 2011-11-15 | 3,602,400 | 81.44 | 82.38 | 81.06 | 81.87 | 00:00:00 | | 2011-11-16 | 5,097,100 | 81.29 | 83.10 | 80.86 | 81.87 | 00:00:00 | | 2011-11-17 | 5,077,900 | 81.53 | 81.67 | 79.67 | 80.43 | 00:00:00 | | 2011-11-18 | 3,928,300 | 80.70 | 81.02 | 79.98 | 80.54 | 00:00:00 | | 2011-11-21 | 5,438,800 | 79.28 | 79.64 | 77.54 | 78.39 | 00:00:00 | | 2011-11-22 | 4,170,600 | 77.63 | 78.94 | 77.45 | 77.83 | 00:00:00 | | 2011-11-23 | 4,149,900 | 77.08 | 77.16 | 75.49 | 75.54 | 00:00:00 | | 2011-11-25 | 2,094,000 | 75.55 | 76.86 | 75.55 | 76.13 | 00:00:00 | | 2011-11-28 | 4,923,100 | 77.20 | 78.01 | 77.05 | 77.72 | 00:00:00 | | 2011-11-29 | 3,853,300 | 78.00 | 78.18 | 77.03 | 77.24 | 00:00:00 | | 2011-11-30 | 8,721,000 | 79.71 | 81.05 | 79.43 | 81.04 | 00:00:00 | | 2011-12-01 | 3,844,300 | 81.25 | 81.31 | 80.25 | 80.30 | 00:00:00 | | 2011-12-02 | 5,578,000 | 81.39 | 81.46 | 79.05 | 79.76 | 00:00:00 | | 2011-12-05 | 5,910,500 | 81.33 | 81.60 | 80.34 | 80.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
