|
 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 | | 2013-10-30 | 2,107,700 | 125.57 | 125.98 | 124.76 | 124.79 | 00:00:00 | | 2013-10-31 | 2,327,200 | 124.97 | 126.38 | 124.95 | 125.85 | 00:00:00 | | 2013-11-01 | 1,676,600 | 126.76 | 126.93 | 125.12 | 125.90 | 00:00:00 | | 2013-11-07 | 3,188,900 | 127.15 | 127.88 | 126.23 | 126.41 | 00:00:00 | | 2013-11-08 | 2,234,300 | 126.03 | 128.02 | 126.03 | 127.99 | 00:00:00 | | 2013-11-14 | 2,569,800 | 128.97 | 130.12 | 128.80 | 129.79 | 00:00:00 | | 2013-11-15 | 2,360,400 | 129.15 | 130.00 | 128.98 | 129.85 | 00:00:00 | | 2013-11-18 | 2,148,200 | 129.91 | 130.50 | 129.78 | 130.13 | 00:00:00 | | 2013-11-19 | 2,477,100 | 130.02 | 130.78 | 129.92 | 130.05 | 00:00:00 | | 2013-11-20 | 2,691,800 | 129.50 | 130.30 | 128.55 | 129.18 | 00:00:00 | | 2013-11-21 | 1,576,100 | 129.69 | 130.41 | 129.59 | 130.35 | 00:00:00 | | 2013-11-22 | 1,644,800 | 130.36 | 132.55 | 129.82 | 131.02 | 00:00:00 | | 2013-11-25 | 2,496,300 | 131.80 | 131.87 | 130.94 | 131.23 | 00:00:00 | | 2013-11-29 | 2,029,000 | 133.51 | 134.16 | 133.34 | 133.51 | 00:00:00 | | 2013-12-02 | 6,897,900 | 131.67 | 132.00 | 127.39 | 127.68 | 00:00:00 | | 2013-12-03 | 7,864,500 | 126.06 | 127.39 | 125.15 | 126.60 | 00:00:00 | | 2013-12-04 | 3,450,700 | 125.95 | 127.59 | 125.49 | 126.46 | 00:00:00 | | 2013-12-05 | 2,842,700 | 126.40 | 127.65 | 126.22 | 126.83 | 00:00:00 | | 2013-12-06 | 2,886,100 | 128.19 | 128.80 | 127.85 | 128.61 | 00:00:00 | | 2013-12-16 | 2,805,300 | 126.77 | 128.77 | 126.47 | 127.66 | 00:00:00 | | 2013-12-17 | 6,206,800 | 130.42 | 131.62 | 129.98 | 131.39 | 00:00:00 | | 2013-12-18 | 5,580,000 | 131.48 | 135.81 | 131.48 | 135.80 | 00:00:00 | | 2013-12-19 | 4,080,900 | 135.06 | 136.52 | 134.73 | 136.41 | 00:00:00 | | 2013-12-20 | 5,856,800 | 136.78 | 138.09 | 136.60 | 136.72 | 00:00:00 | | 2013-12-23 | 3,439,600 | 137.10 | 137.43 | 136.32 | 136.80 | 00:00:00 | | 2013-12-26 | 2,158,200 | 137.30 | 138.68 | 137.03 | 138.29 | 00:00:00 | | 2013-12-30 | 1,714,300 | 139.08 | 139.65 | 138.79 | 139.42 | 00:00:00 | | 2013-12-31 | 1,846,500 | 140.00 | 140.43 | 139.48 | 140.25 | 00:00:00 | | 2014-01-02 | 3,052,100 | 138.05 | 139.00 | 137.61 | 138.13 | 00:00:00 | | 2014-01-03 | 2,133,300 | 138.37 | 138.88 | 138.03 | 138.45 | 00:00:00 | | 2014-01-06 | 2,712,100 | 138.75 | 139.29 | 137.48 | 137.63 | 00:00:00 | | 2014-01-16 | 1,792,700 | 137.74 | 138.50 | 137.63 | 138.16 | 00:00:00 | | 2014-01-17 | 2,327,900 | 137.98 | 138.75 | 136.98 | 137.31 | 00:00:00 | | 2014-01-24 | 3,776,100 | 133.73 | 133.73 | 130.22 | 130.22 | 00:00:00 | | 2014-01-27 | 3,312,800 | 130.02 | 130.59 | 128.66 | 128.96 | 00:00:00 | | 2014-01-28 | 2,734,200 | 129.43 | 130.01 | 129.10 | 129.81 | 00:00:00 | | 2014-01-29 | 3,584,000 | 130.10 | 131.27 | 129.00 | 130.25 | 00:00:00 | | 2014-01-30 | 4,102,600 | 129.96 | 129.96 | 126.53 | 128.05 | 00:00:00 | | 2014-01-31 | 3,715,400 | 126.60 | 129.20 | 126.42 | 128.19 | 00:00:00 | | 2014-02-03 | 4,245,100 | 128.22 | 128.59 | 123.61 | 123.90 | 00:00:00 | | 2014-02-04 | 7,412,500 | 126.09 | 127.64 | 124.12 | 126.72 | 00:00:00 | | 2014-02-05 | 4,960,000 | 128.01 | 128.76 | 125.92 | 127.36 | 00:00:00 | | 2014-02-10 | 3,317,400 | 129.65 | 130.41 | 129.02 | 129.70 | 00:00:00 | | 2014-02-18 | 2,876,500 | 132.31 | 132.75 | 131.64 | 131.80 | 00:00:00 | | 2014-02-19 | 2,719,400 | 131.33 | 132.71 | 130.46 | 130.56 | 00:00:00 | | 2014-02-20 | 2,155,800 | 130.65 | 132.03 | 130.05 | 131.56 | 00:00:00 | | 2014-02-25 | 2,863,100 | 132.27 | 133.43 | 131.86 | 132.93 | 00:00:00 | | 2014-02-26 | 2,771,100 | 133.13 | 133.46 | 132.28 | 132.86 | 00:00:00 | | 2014-03-03 | 2,814,400 | 133.07 | 133.81 | 131.67 | 132.21 | 00:00:00 | | 2014-03-13 | 2,520,700 | 133.19 | 133.67 | 130.64 | 130.81 | 00:00:00 | | 2014-03-14 | 2,975,100 | 130.08 | 131.11 | 129.70 | 129.83 | 00:00:00 | | 2014-03-17 | 2,529,400 | 130.66 | 132.69 | 130.66 | 132.27 | 00:00:00 | | 2014-03-25 | 2,897,600 | 133.66 | 134.53 | 132.90 | 134.06 | 00:00:00 | | 2014-03-26 | 2,318,900 | 134.66 | 134.89 | 133.09 | 133.09 | 00:00:00 | | 2014-03-27 | 2,402,500 | 132.82 | 133.49 | 132.18 | 132.84 | 00:00:00 | | 2014-03-28 | 1,906,500 | 133.58 | 134.97 | 133.18 | 134.20 | 00:00:00 | | 2014-03-31 | 2,711,800 | 134.61 | 135.87 | 134.58 | 135.66 | 00:00:00 | | 2014-04-01 | 2,370,800 | 135.88 | 136.65 | 135.67 | 136.53 | 00:00:00 | | 2014-04-02 | 3,281,400 | 135.99 | 136.25 | 135.33 | 136.00 | 00:00:00 | | 2014-04-08 | 2,893,600 | 134.44 | 135.15 | 133.43 | 134.84 | 00:00:00 | | 2014-04-14 | 2,058,100 | 133.45 | 133.52 | 132.02 | 133.15 | 00:00:00 | | 2014-04-17 | 2,645,600 | 137.30 | 138.25 | 137.25 | 137.73 | 00:00:00 | | 2014-04-21 | 1,781,100 | 137.25 | 138.71 | 137.18 | 138.62 | 00:00:00 | | 2014-04-22 | 2,252,500 | 138.50 | 139.52 | 138.13 | 138.89 | 00:00:00 | | 2014-04-23 | 2,847,500 | 138.81 | 138.89 | 137.89 | 137.99 | 00:00:00 | | 2014-04-29 | 1,820,900 | 137.87 | 137.90 | 136.56 | 137.55 | 00:00:00 | | 2014-04-30 | 2,904,000 | 137.63 | 139.20 | 137.33 | 139.09 | 00:00:00 | | 2014-05-05 | 2,710,900 | 139.14 | 141.05 | 138.65 | 140.61 | 00:00:00 | | 2014-05-20 | 1,845,100 | 141.60 | 141.90 | 139.89 | 140.23 | 00:00:00 | | 2014-05-22 | 1,550,100 | 140.71 | 140.96 | 140.26 | 140.31 | 00:00:00 | | 2014-05-23 | 1,209,400 | 140.23 | 141.18 | 140.05 | 141.14 | 00:00:00 | | 2014-05-27 | 1,512,300 | 141.50 | 141.60 | 141.13 | 141.44 | 00:00:00 | | 2014-06-05 | 1,542,300 | 142.76 | 143.74 | 141.90 | 143.71 | 00:00:00 | | 2014-06-06 | 1,768,700 | 143.99 | 144.64 | 143.53 | 144.64 | 00:00:00 | | 2014-06-12 | 1,839,400 | 144.95 | 144.95 | 142.78 | 143.07 | 00:00:00 | | 2014-06-13 | 1,376,200 | 143.19 | 143.75 | 142.83 | 143.36 | 00:00:00 | | 2014-06-16 | 1,252,900 | 142.93 | 143.53 | 142.60 | 143.32 | 00:00:00 | | 2014-06-17 | 1,209,400 | 143.01 | 143.99 | 142.64 | 143.69 | 00:00:00 | | 2014-06-18 | 1,340,700 | 143.93 | 144.39 | 142.77 | 144.33 | 00:00:00 | | 2014-06-19 | 1,560,500 | 144.53 | 144.72 | 143.99 | 144.49 | 00:00:00 | | 2014-06-20 | 4,204,600 | 144.54 | 145.30 | 144.20 | 145.16 | 00:00:00 | | 2014-06-26 | 1,490,900 | 143.75 | 143.99 | 142.56 | 143.73 | 00:00:00 | | 2014-06-27 | 1,981,800 | 143.17 | 144.07 | 143.06 | 143.69 | 00:00:00 | | 2014-07-03 | 1,142,200 | 145.25 | 145.73 | 145.00 | 145.41 | 00:00:00 | | 2014-07-14 | 2,114,600 | 144.99 | 145.71 | 144.75 | 145.00 | 00:00:00 | | 2014-07-29 | 2,286,600 | 145.22 | 146.27 | 143.99 | 144.02 | 00:00:00 | | 2014-07-30 | 2,458,400 | 144.26 | 144.78 | 143.52 | 143.74 | 00:00:00 | | 2014-08-14 | 1,586,900 | 142.00 | 142.39 | 141.85 | 142.34 | 00:00:00 | | 2014-08-15 | 1,960,900 | 142.81 | 142.98 | 141.02 | 141.92 | 00:00:00 | | 2014-08-21 | 1,475,800 | 144.78 | 144.99 | 144.35 | 144.50 | 00:00:00 | | 2014-08-22 | 1,547,500 | 144.50 | 144.83 | 144.02 | 144.13 | 00:00:00 | | 2014-08-26 | 1,808,100 | 145.00 | 145.39 | 144.57 | 144.60 | 00:00:00 | | 2014-09-05 | 1,989,100 | 143.64 | 144.32 | 143.15 | 144.20 | 00:00:00 | | 2014-09-08 | 2,446,100 | 144.41 | 145.45 | 144.11 | 144.89 | 00:00:00 | | 2014-09-23 | 2,049,700 | 145.23 | 145.60 | 144.35 | 144.37 | 00:00:00 | | 2014-09-24 | 2,608,200 | 144.17 | 145.12 | 143.72 | 144.88 | 00:00:00 | | 2014-09-29 | 2,848,300 | 140.94 | 142.34 | 140.66 | 142.19 | 00:00:00 | | 2014-09-30 | 2,675,100 | 142.50 | 142.90 | 141.28 | 141.68 | 00:00:00 | | 2014-10-01 | 2,925,900 | 141.16 | 141.67 | 138.72 | 139.18 | 00:00:00 | | 2014-10-07 | 3,144,900 | 138.82 | 140.18 | 137.66 | 137.68 | 00:00:00 | | 2014-10-08 | 4,135,500 | 138.25 | 141.48 | 137.72 | 141.41 | 00:00:00 | | 2014-10-14 | 3,644,300 | 133.65 | 135.94 | 133.21 | 134.18 | 00:00:00 | | 2014-10-15 | 4,794,700 | 132.56 | 134.64 | 130.60 | 134.22 | 00:00:00 | | 2014-10-16 | 3,497,200 | 133.42 | 135.97 | 132.75 | 135.05 | 00:00:00 | | 2014-10-17 | 3,746,400 | 135.75 | 137.85 | 135.75 | 137.40 | 00:00:00 | | 2014-10-21 | 3,078,400 | 138.40 | 141.10 | 138.34 | 140.93 | 00:00:00 | | 2014-10-22 | 4,294,300 | 140.90 | 141.09 | 138.70 | 138.95 | 00:00:00 | | 2014-10-27 | 2,840,000 | 148.09 | 149.71 | 147.34 | 149.56 | 00:00:00 | | 2014-11-03 | 2,367,500 | 153.14 | 154.39 | 152.98 | 153.30 | 00:00:00 | | 2014-11-04 | 3,128,600 | 153.92 | 155.23 | 153.24 | 155.05 | 00:00:00 | | 2014-11-05 | 2,770,400 | 155.68 | 156.24 | 154.14 | 155.69 | 00:00:00 | | 2014-11-06 | 2,067,200 | 155.69 | 156.68 | 155.21 | 156.05 | 00:00:00 | | 2014-11-07 | 1,882,800 | 156.15 | 156.62 | 155.48 | 156.55 | 00:00:00 | | 2014-11-11 | 1,806,600 | 157.95 | 158.00 | 156.65 | 157.11 | 00:00:00 | | 2014-11-12 | 1,500,700 | 156.65 | 157.87 | 156.50 | 157.68 | 00:00:00 | | 2014-11-13 | 2,375,000 | 158.00 | 159.07 | 157.48 | 158.35 | 00:00:00 | | 2014-11-14 | 1,786,300 | 158.53 | 158.88 | 157.71 | 158.85 | 00:00:00 | | 2014-11-17 | 1,674,300 | 158.09 | 159.16 | 158.09 | 158.69 | 00:00:00 | | 2014-11-18 | 2,311,400 | 158.88 | 160.46 | 158.85 | 160.15 | 00:00:00 | | 2014-11-19 | 2,314,300 | 159.33 | 159.41 | 157.97 | 158.83 | 00:00:00 | | 2014-12-19 | 4,777,800 | 164.78 | 166.09 | 164.36 | 165.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
