|
 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 | | 2011-12-05 | 5,910,500 | 81.33 | 81.60 | 80.34 | 80.93 | 00:00:00 | | 2011-12-06 | 6,011,800 | 82.13 | 82.80 | 81.61 | 82.13 | 00:00:00 | | 2011-12-07 | 4,306,100 | 82.03 | 82.73 | 80.78 | 82.39 | 00:00:00 | | 2011-12-08 | 3,980,600 | 81.83 | 82.14 | 80.26 | 80.46 | 00:00:00 | | 2011-12-09 | 4,075,500 | 80.92 | 82.42 | 80.77 | 82.20 | 00:00:00 | | 2011-12-12 | 3,338,000 | 81.90 | 81.99 | 80.03 | 80.59 | 00:00:00 | | 2011-12-13 | 3,975,800 | 81.00 | 81.22 | 78.91 | 79.41 | 00:00:00 | | 2011-12-14 | 4,203,000 | 79.18 | 79.45 | 78.26 | 78.51 | 00:00:00 | | 2011-12-15 | 3,247,000 | 79.43 | 79.78 | 78.60 | 78.86 | 00:00:00 | | 2011-12-16 | 6,492,600 | 79.52 | 80.02 | 78.42 | 78.87 | 00:00:00 | | 2011-12-19 | 3,485,400 | 79.02 | 79.50 | 77.51 | 77.82 | 00:00:00 | | 2011-12-20 | 4,660,200 | 79.19 | 80.40 | 78.87 | 80.31 | 00:00:00 | | 2011-12-21 | 3,611,800 | 80.43 | 80.47 | 78.97 | 80.00 | 00:00:00 | | 2011-12-22 | 3,164,200 | 80.27 | 81.18 | 79.93 | 80.97 | 00:00:00 | | 2011-12-23 | 2,042,200 | 81.24 | 82.21 | 80.78 | 82.20 | 00:00:00 | | 2011-12-27 | 1,722,600 | 81.91 | 82.64 | 81.62 | 82.28 | 00:00:00 | | 2011-12-28 | 2,613,300 | 82.22 | 82.44 | 80.94 | 81.15 | 00:00:00 | | 2011-12-29 | 1,935,200 | 81.37 | 82.20 | 81.19 | 82.11 | 00:00:00 | | 2011-12-30 | 1,706,500 | 82.23 | 82.45 | 81.60 | 81.73 | 00:00:00 | | 2012-01-03 | 3,380,100 | 83.76 | 84.44 | 83.36 | 83.49 | 00:00:00 | | 2012-01-04 | 3,007,400 | 83.13 | 84.26 | 83.11 | 84.18 | 00:00:00 | | 2012-01-05 | 3,116,400 | 83.53 | 83.87 | 82.70 | 83.80 | 00:00:00 | | 2012-01-06 | 2,839,200 | 83.78 | 84.24 | 83.32 | 83.37 | 00:00:00 | | 2012-01-09 | 2,796,600 | 83.58 | 84.06 | 83.26 | 83.87 | 00:00:00 | | 2012-01-10 | 3,438,400 | 84.59 | 85.19 | 84.04 | 84.30 | 00:00:00 | | 2012-01-11 | 4,465,300 | 83.24 | 83.89 | 83.08 | 83.77 | 00:00:00 | | 2012-01-12 | 3,649,900 | 84.37 | 84.64 | 83.76 | 84.28 | 00:00:00 | | 2012-01-13 | 3,092,900 | 83.75 | 84.12 | 83.07 | 83.60 | 00:00:00 | | 2012-01-17 | 2,694,900 | 84.85 | 85.36 | 84.13 | 84.23 | 00:00:00 | | 2012-01-18 | 3,721,100 | 84.14 | 85.12 | 84.02 | 85.07 | 00:00:00 | | 2012-01-19 | 3,413,700 | 85.10 | 86.23 | 84.92 | 85.80 | 00:00:00 | | 2012-01-20 | 3,522,600 | 85.45 | 85.70 | 84.96 | 85.65 | 00:00:00 | | 2012-01-23 | 3,494,800 | 85.70 | 86.06 | 85.31 | 85.61 | 00:00:00 | | 2012-01-24 | 3,895,600 | 85.26 | 85.94 | 84.63 | 85.93 | 00:00:00 | | 2012-01-25 | 4,412,000 | 85.30 | 86.66 | 85.00 | 86.48 | 00:00:00 | | 2012-01-26 | 4,898,900 | 87.51 | 87.99 | 87.00 | 87.58 | 00:00:00 | | 2012-01-27 | 3,747,200 | 87.15 | 87.80 | 86.67 | 87.46 | 00:00:00 | | 2012-01-30 | 3,148,400 | 86.50 | 87.59 | 86.42 | 87.34 | 00:00:00 | | 2012-01-31 | 3,552,100 | 87.88 | 87.88 | 85.79 | 86.71 | 00:00:00 | | 2012-02-01 | 3,005,500 | 87.52 | 87.98 | 87.23 | 87.35 | 00:00:00 | | 2012-02-02 | 2,288,000 | 87.25 | 87.77 | 87.06 | 87.43 | 00:00:00 | | 2012-02-03 | 3,195,500 | 88.08 | 88.29 | 87.47 | 87.73 | 00:00:00 | | 2012-02-06 | 2,189,300 | 87.15 | 87.94 | 87.15 | 87.56 | 00:00:00 | | 2012-02-07 | 2,959,100 | 87.32 | 88.22 | 86.69 | 87.89 | 00:00:00 | | 2012-02-08 | 2,522,800 | 88.12 | 88.29 | 87.68 | 87.97 | 00:00:00 | | 2012-02-09 | 3,031,600 | 87.54 | 88.18 | 87.46 | 88.02 | 00:00:00 | | 2012-02-10 | 3,085,700 | 87.20 | 87.56 | 86.75 | 87.14 | 00:00:00 | | 2012-02-13 | 2,530,600 | 87.57 | 88.09 | 87.16 | 88.03 | 00:00:00 | | 2012-02-14 | 2,850,300 | 87.60 | 88.00 | 87.22 | 87.99 | 00:00:00 | | 2012-02-15 | 3,647,000 | 87.42 | 87.72 | 86.75 | 87.01 | 00:00:00 | | 2012-02-16 | 2,548,800 | 86.99 | 87.76 | 86.96 | 87.65 | 00:00:00 | | 2012-02-17 | 2,834,600 | 87.99 | 88.15 | 87.48 | 87.56 | 00:00:00 | | 2012-02-21 | 2,406,700 | 87.74 | 88.05 | 87.40 | 87.60 | 00:00:00 | | 2012-02-22 | 2,650,000 | 87.65 | 88.09 | 87.45 | 87.76 | 00:00:00 | | 2012-02-23 | 3,531,300 | 87.88 | 88.18 | 87.27 | 87.90 | 00:00:00 | | 2012-02-24 | 2,524,800 | 88.04 | 88.46 | 87.88 | 88.20 | 00:00:00 | | 2012-02-27 | 3,012,900 | 87.41 | 88.32 | 87.10 | 88.07 | 00:00:00 | | 2012-02-28 | 2,497,700 | 87.83 | 88.20 | 87.23 | 87.77 | 00:00:00 | | 2012-02-29 | 3,277,700 | 88.14 | 88.32 | 87.25 | 87.60 | 00:00:00 | | 2012-03-01 | 2,525,200 | 87.72 | 88.22 | 87.17 | 87.49 | 00:00:00 | | 2012-03-02 | 2,820,500 | 87.47 | 87.57 | 87.04 | 87.52 | 00:00:00 | | 2012-03-05 | 2,701,900 | 87.40 | 87.45 | 86.38 | 87.06 | 00:00:00 | | 2012-03-06 | 3,547,900 | 85.72 | 85.86 | 84.83 | 84.95 | 00:00:00 | | 2012-03-07 | 3,150,800 | 85.24 | 85.67 | 84.88 | 85.47 | 00:00:00 | | 2012-03-08 | 2,603,200 | 86.06 | 86.93 | 85.98 | 86.71 | 00:00:00 | | 2012-03-09 | 1,958,300 | 86.81 | 87.27 | 86.65 | 86.80 | 00:00:00 | | 2012-03-12 | 2,049,300 | 87.10 | 87.75 | 86.96 | 87.54 | 00:00:00 | | 2012-03-13 | 3,107,100 | 87.76 | 88.77 | 87.51 | 88.75 | 00:00:00 | | 2012-03-14 | 2,960,900 | 88.60 | 89.25 | 88.60 | 88.87 | 00:00:00 | | 2012-03-15 | 3,252,200 | 89.00 | 90.00 | 88.82 | 90.00 | 00:00:00 | | 2012-03-16 | 5,007,100 | 89.88 | 90.00 | 89.37 | 89.56 | 00:00:00 | | 2012-03-19 | 2,585,400 | 89.52 | 89.90 | 89.20 | 89.74 | 00:00:00 | | 2012-03-20 | 2,485,300 | 89.17 | 89.73 | 88.75 | 89.35 | 00:00:00 | | 2012-03-21 | 2,433,800 | 89.42 | 89.64 | 88.80 | 88.91 | 00:00:00 | | 2012-03-22 | 3,064,200 | 88.50 | 88.78 | 87.72 | 88.57 | 00:00:00 | | 2012-03-23 | 2,326,100 | 88.63 | 88.67 | 88.02 | 88.46 | 00:00:00 | | 2012-03-26 | 2,572,500 | 88.92 | 89.35 | 88.60 | 89.12 | 00:00:00 | | 2012-03-27 | 2,308,400 | 89.38 | 89.42 | 88.93 | 89.14 | 00:00:00 | | 2012-03-28 | 2,289,600 | 89.29 | 89.61 | 88.04 | 88.45 | 00:00:00 | | 2012-03-29 | 2,207,100 | 87.88 | 88.82 | 87.72 | 88.77 | 00:00:00 | | 2012-03-30 | 2,471,800 | 89.22 | 89.29 | 88.76 | 89.21 | 00:00:00 | | 2012-04-02 | 2,640,900 | 88.79 | 89.36 | 88.05 | 89.23 | 00:00:00 | | 2012-04-03 | 2,298,400 | 89.22 | 89.22 | 88.20 | 88.79 | 00:00:00 | | 2012-04-04 | 2,392,700 | 87.98 | 88.05 | 87.15 | 87.84 | 00:00:00 | | 2012-04-05 | 2,048,400 | 87.36 | 87.79 | 86.97 | 87.27 | 00:00:00 | | 2012-04-09 | 1,932,700 | 86.24 | 86.77 | 85.90 | 86.33 | 00:00:00 | | 2012-04-10 | 3,651,000 | 86.19 | 86.40 | 84.44 | 84.58 | 00:00:00 | | 2012-04-11 | 2,527,700 | 85.36 | 85.69 | 85.12 | 85.35 | 00:00:00 | | 2012-04-12 | 2,476,000 | 85.71 | 86.93 | 85.08 | 86.86 | 00:00:00 | | 2012-04-13 | 2,609,700 | 86.49 | 86.59 | 85.57 | 85.69 | 00:00:00 | | 2012-04-16 | 3,060,200 | 86.04 | 86.93 | 85.92 | 86.40 | 00:00:00 | | 2012-04-17 | 2,354,200 | 86.70 | 87.67 | 86.66 | 87.45 | 00:00:00 | | 2012-04-18 | 1,781,600 | 86.90 | 87.63 | 86.69 | 87.13 | 00:00:00 | | 2012-04-19 | 2,565,000 | 87.19 | 87.55 | 86.13 | 86.80 | 00:00:00 | | 2012-04-20 | 3,177,200 | 86.99 | 87.80 | 86.91 | 87.48 | 00:00:00 | | 2012-04-23 | 2,769,900 | 86.52 | 87.24 | 86.02 | 87.13 | 00:00:00 | | 2012-04-24 | 5,701,200 | 89.33 | 89.75 | 88.38 | 88.49 | 00:00:00 | | 2012-04-25 | 2,962,900 | 88.98 | 89.26 | 88.50 | 88.80 | 00:00:00 | | 2012-04-26 | 2,750,900 | 88.60 | 89.56 | 88.51 | 89.32 | 00:00:00 | | 2012-04-27 | 2,495,400 | 89.41 | 89.54 | 88.75 | 89.36 | 00:00:00 | | 2012-04-30 | 2,072,900 | 89.25 | 89.46 | 88.72 | 89.36 | 00:00:00 | | 2012-05-01 | 2,294,200 | 89.13 | 89.95 | 88.74 | 89.60 | 00:00:00 | | 2012-05-02 | 2,100,200 | 89.16 | 89.59 | 88.89 | 89.52 | 00:00:00 | | 2012-05-03 | 2,343,600 | 89.50 | 89.85 | 89.11 | 89.39 | 00:00:00 | | 2012-05-04 | 2,823,800 | 89.17 | 89.24 | 88.30 | 88.67 | 00:00:00 | | 2012-05-07 | 2,753,500 | 87.70 | 88.62 | 87.70 | 88.01 | 00:00:00 | | 2012-05-08 | 2,710,400 | 87.12 | 87.88 | 86.30 | 87.56 | 00:00:00 | | 2012-05-09 | 3,192,800 | 86.64 | 87.84 | 85.98 | 87.27 | 00:00:00 | | 2012-05-10 | 2,828,500 | 87.14 | 87.69 | 86.88 | 87.13 | 00:00:00 | | 2012-05-11 | 2,601,800 | 86.47 | 87.48 | 86.24 | 86.73 | 00:00:00 | | 2012-05-14 | 2,631,900 | 85.46 | 86.55 | 85.24 | 85.83 | 00:00:00 | | 2012-05-15 | 2,611,300 | 85.95 | 86.46 | 85.50 | 85.78 | 00:00:00 | | 2012-05-16 | 2,770,600 | 85.91 | 86.27 | 85.26 | 85.35 | 00:00:00 | | 2012-05-17 | 2,777,200 | 85.56 | 85.64 | 84.25 | 84.34 | 00:00:00 | | 2012-05-18 | 3,602,900 | 84.78 | 84.78 | 83.27 | 83.51 | 00:00:00 | | 2012-05-21 | 2,450,000 | 83.88 | 84.63 | 83.75 | 84.46 | 00:00:00 | | 2012-05-22 | 3,000,900 | 84.69 | 84.99 | 83.68 | 84.13 | 00:00:00 | | 2012-05-23 | 3,200,000 | 83.37 | 84.88 | 82.95 | 84.80 | 00:00:00 | | 2012-05-24 | 2,322,100 | 84.96 | 85.00 | 84.03 | 84.98 | 00:00:00 | | 2012-05-25 | 2,346,000 | 84.87 | 85.20 | 84.40 | 84.78 | 00:00:00 | | 2012-05-29 | 2,142,200 | 85.38 | 86.00 | 85.13 | 85.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
