|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,852,600 | 114.00 | 115.00 | 112.50 | 113.81 | 00:00:00 | | 2000-12-14 | 4,081,200 | 113.06 | 114.37 | 110.19 | 111.00 | 00:00:00 | | 2000-12-15 | 5,946,400 | 113.25 | 113.75 | 111.25 | 112.19 | 00:00:00 | | 2000-12-18 | 4,021,800 | 113.87 | 114.94 | 113.12 | 114.62 | 00:00:00 | | 2000-12-19 | 4,642,000 | 114.62 | 116.00 | 112.62 | 113.75 | 00:00:00 | | 2000-12-20 | 3,838,800 | 110.25 | 113.69 | 110.25 | 112.94 | 00:00:00 | | 2000-12-21 | 4,810,600 | 111.50 | 113.94 | 109.50 | 112.69 | 00:00:00 | | 2000-12-22 | 3,660,000 | 112.44 | 113.44 | 110.87 | 112.75 | 00:00:00 | | 2000-12-26 | 1,999,600 | 113.37 | 115.00 | 112.19 | 115.00 | 00:00:00 | | 2000-12-27 | 2,565,600 | 115.87 | 119.37 | 114.37 | 119.19 | 00:00:00 | | 2000-12-28 | 4,287,200 | 118.50 | 122.94 | 116.25 | 121.94 | 00:00:00 | | 2000-12-29 | 2,754,200 | 121.94 | 122.94 | 119.62 | 120.50 | 00:00:00 | | 2001-01-02 | 4,651,200 | 118.12 | 121.50 | 117.50 | 119.19 | 00:00:00 | | 2001-01-03 | 4,754,400 | 118.00 | 119.87 | 116.37 | 117.81 | 00:00:00 | | 2001-01-04 | 4,060,400 | 117.87 | 119.50 | 115.56 | 119.00 | 00:00:00 | | 2001-01-05 | 8,367,000 | 117.00 | 117.00 | 110.56 | 114.56 | 00:00:00 | | 2001-01-08 | 5,486,600 | 113.00 | 115.37 | 109.56 | 115.25 | 00:00:00 | | 2001-01-09 | 3,962,800 | 114.94 | 115.19 | 112.12 | 113.44 | 00:00:00 | | 2001-01-10 | 4,344,400 | 110.62 | 112.50 | 109.00 | 112.31 | 00:00:00 | | 2001-01-11 | 4,190,600 | 112.37 | 113.94 | 109.56 | 112.12 | 00:00:00 | | 2001-01-12 | 3,655,800 | 112.12 | 112.19 | 108.50 | 109.69 | 00:00:00 | | 2001-01-16 | 4,247,400 | 110.62 | 113.50 | 110.06 | 113.50 | 00:00:00 | | 2001-01-17 | 11,552,200 | 106.50 | 110.00 | 105.87 | 110.00 | 00:00:00 | | 2001-01-18 | 5,365,800 | 110.00 | 110.00 | 107.75 | 109.00 | 00:00:00 | | 2001-01-19 | 4,061,600 | 108.94 | 108.94 | 106.19 | 106.75 | 00:00:00 | | 2001-01-22 | 4,052,400 | 106.56 | 109.00 | 105.44 | 108.87 | 00:00:00 | | 2001-01-23 | 3,528,800 | 108.87 | 111.69 | 108.44 | 111.00 | 00:00:00 | | 2001-01-24 | 3,703,000 | 109.50 | 110.62 | 105.75 | 107.12 | 00:00:00 | | 2001-01-25 | 4,224,000 | 107.00 | 109.81 | 104.06 | 109.50 | 00:00:00 | | 2001-01-26 | 2,956,000 | 109.56 | 110.56 | 106.87 | 107.31 | 00:00:00 | | 2001-01-29 | 3,075,400 | 107.31 | 107.80 | 105.87 | 107.29 | 00:00:00 | | 2001-01-30 | 4,625,200 | 106.75 | 112.00 | 106.45 | 111.40 | 00:00:00 | | 2001-01-31 | 4,077,800 | 111.41 | 112.90 | 110.41 | 110.65 | 00:00:00 | | 2001-02-01 | 3,784,600 | 110.90 | 113.49 | 109.51 | 111.55 | 00:00:00 | | 2001-02-02 | 3,324,200 | 110.80 | 111.70 | 107.60 | 108.73 | 00:00:00 | | 2001-02-05 | 3,290,600 | 108.30 | 111.64 | 108.30 | 109.77 | 00:00:00 | | 2001-02-06 | 3,080,600 | 111.10 | 113.25 | 110.22 | 111.66 | 00:00:00 | | 2001-02-07 | 2,803,600 | 111.10 | 114.15 | 111.10 | 111.88 | 00:00:00 | | 2001-02-08 | 2,102,400 | 112.87 | 112.95 | 111.19 | 112.05 | 00:00:00 | | 2001-02-09 | 1,741,800 | 112.30 | 112.31 | 110.44 | 110.66 | 00:00:00 | | 2001-02-12 | 2,721,800 | 110.48 | 112.48 | 110.38 | 112.48 | 00:00:00 | | 2001-02-13 | 3,377,200 | 112.48 | 115.40 | 112.20 | 114.14 | 00:00:00 | | 2001-02-14 | 4,208,000 | 114.14 | 114.14 | 109.01 | 110.97 | 00:00:00 | | 2001-02-15 | 2,804,200 | 110.85 | 114.90 | 110.05 | 114.75 | 00:00:00 | | 2001-02-16 | 3,509,600 | 114.75 | 114.95 | 111.47 | 113.22 | 00:00:00 | | 2001-02-20 | 3,459,400 | 113.23 | 114.74 | 113.15 | 113.84 | 00:00:00 | | 2001-02-21 | 3,193,800 | 113.00 | 114.24 | 111.25 | 111.26 | 00:00:00 | | 2001-02-22 | 4,349,600 | 112.35 | 112.50 | 108.63 | 110.25 | 00:00:00 | | 2001-02-23 | 5,620,400 | 110.95 | 111.40 | 109.87 | 110.40 | 00:00:00 | | 2001-02-26 | 3,368,000 | 111.00 | 111.90 | 110.07 | 111.35 | 00:00:00 | | 2001-02-27 | 3,815,800 | 112.30 | 113.48 | 110.70 | 113.00 | 00:00:00 | | 2001-02-28 | 4,183,200 | 113.01 | 114.07 | 112.03 | 112.75 | 00:00:00 | | 2001-03-01 | 5,021,800 | 112.75 | 112.94 | 109.30 | 109.60 | 00:00:00 | | 2001-03-02 | 5,335,400 | 109.55 | 112.98 | 108.52 | 111.33 | 00:00:00 | | 2001-03-05 | 2,659,000 | 112.20 | 113.10 | 111.45 | 112.20 | 00:00:00 | | 2001-03-06 | 3,172,200 | 113.50 | 113.50 | 111.88 | 112.25 | 00:00:00 | | 2001-03-07 | 2,920,800 | 112.30 | 113.23 | 112.16 | 112.93 | 00:00:00 | | 2001-03-08 | 4,856,800 | 113.90 | 117.50 | 113.26 | 117.19 | 00:00:00 | | 2001-03-09 | 6,008,200 | 116.90 | 119.75 | 115.05 | 116.41 | 00:00:00 | | 2001-03-12 | 5,499,600 | 116.00 | 116.80 | 111.00 | 111.80 | 00:00:00 | | 2001-03-13 | 9,926,000 | 112.90 | 112.90 | 106.50 | 107.70 | 00:00:00 | | 2001-03-14 | 11,314,000 | 105.00 | 110.00 | 104.51 | 107.51 | 00:00:00 | | 2001-03-15 | 4,221,600 | 109.40 | 109.92 | 108.00 | 109.24 | 00:00:00 | | 2001-03-16 | 6,756,800 | 110.30 | 110.30 | 105.50 | 106.01 | 00:00:00 | | 2001-03-19 | 4,714,400 | 106.01 | 108.65 | 105.23 | 107.98 | 00:00:00 | | 2001-03-20 | 5,505,000 | 107.98 | 109.50 | 105.23 | 105.24 | 00:00:00 | | 2001-03-21 | 8,985,600 | 105.23 | 105.80 | 102.02 | 103.63 | 00:00:00 | | 2001-03-22 | 13,475,400 | 101.00 | 103.50 | 98.50 | 101.81 | 00:00:00 | | 2001-03-23 | 7,820,400 | 102.25 | 103.45 | 99.50 | 101.75 | 00:00:00 | | 2001-03-26 | 5,447,400 | 101.50 | 106.50 | 101.50 | 104.03 | 00:00:00 | | 2001-03-27 | 6,526,400 | 104.00 | 106.30 | 102.76 | 105.41 | 00:00:00 | | 2001-03-28 | 4,470,600 | 103.65 | 104.95 | 102.46 | 104.83 | 00:00:00 | | 2001-03-29 | 4,987,000 | 104.02 | 104.02 | 100.55 | 102.80 | 00:00:00 | | 2001-03-30 | 3,696,200 | 103.05 | 105.25 | 102.05 | 103.90 | 00:00:00 | | 2001-04-02 | 4,640,600 | 103.60 | 106.10 | 101.50 | 102.05 | 00:00:00 | | 2001-04-03 | 6,518,000 | 101.35 | 102.00 | 98.51 | 99.91 | 00:00:00 | | 2001-04-04 | 8,049,800 | 99.90 | 102.00 | 97.16 | 98.62 | 00:00:00 | | 2001-04-05 | 5,920,400 | 101.00 | 103.85 | 100.98 | 103.23 | 00:00:00 | | 2001-04-06 | 3,722,600 | 102.35 | 102.90 | 100.77 | 102.00 | 00:00:00 | | 2001-04-09 | 3,954,400 | 103.80 | 105.20 | 103.06 | 104.58 | 00:00:00 | | 2001-04-10 | 7,774,400 | 105.50 | 111.80 | 105.25 | 108.57 | 00:00:00 | | 2001-04-11 | 4,574,400 | 111.00 | 111.20 | 106.25 | 106.81 | 00:00:00 | | 2001-04-12 | 3,257,600 | 106.00 | 108.24 | 105.40 | 107.73 | 00:00:00 | | 2001-04-16 | 4,091,600 | 107.72 | 110.71 | 107.72 | 110.48 | 00:00:00 | | 2001-04-17 | 3,664,400 | 109.48 | 110.65 | 108.20 | 108.90 | 00:00:00 | | 2001-04-18 | 6,839,600 | 110.60 | 117.25 | 108.90 | 116.00 | 00:00:00 | | 2001-04-19 | 3,849,400 | 115.75 | 116.50 | 114.03 | 116.50 | 00:00:00 | | 2001-04-20 | 4,346,000 | 114.52 | 115.10 | 112.15 | 112.50 | 00:00:00 | | 2001-04-23 | 5,980,200 | 112.60 | 116.69 | 111.02 | 116.30 | 00:00:00 | | 2001-04-24 | 6,300,200 | 116.20 | 119.68 | 115.52 | 116.11 | 00:00:00 | | 2001-04-25 | 3,360,200 | 116.11 | 117.40 | 114.56 | 117.03 | 00:00:00 | | 2001-04-26 | 2,607,000 | 117.34 | 118.68 | 115.50 | 117.83 | 00:00:00 | | 2001-04-27 | 3,171,000 | 117.50 | 119.65 | 117.30 | 118.98 | 00:00:00 | | 2001-04-30 | 5,043,400 | 118.97 | 121.92 | 118.35 | 119.01 | 00:00:00 | | 2001-05-01 | 3,515,800 | 119.01 | 119.01 | 116.38 | 117.51 | 00:00:00 | | 2001-05-02 | 4,315,800 | 118.50 | 118.50 | 115.68 | 116.55 | 00:00:00 | | 2001-05-03 | 4,016,800 | 116.75 | 118.80 | 115.35 | 117.75 | 00:00:00 | | 2001-05-04 | 4,185,400 | 116.75 | 120.00 | 116.10 | 119.99 | 00:00:00 | | 2001-05-07 | 2,934,200 | 119.25 | 120.70 | 117.55 | 117.90 | 00:00:00 | | 2001-05-08 | 3,610,000 | 117.88 | 118.65 | 115.77 | 116.36 | 00:00:00 | | 2001-05-09 | 2,607,800 | 116.36 | 118.10 | 116.30 | 116.93 | 00:00:00 | | 2001-05-10 | 2,344,000 | 117.35 | 118.96 | 117.30 | 118.04 | 00:00:00 | | 2001-05-11 | 2,259,800 | 118.04 | 118.75 | 116.45 | 117.38 | 00:00:00 | | 2001-05-14 | 1,640,800 | 117.38 | 118.40 | 117.25 | 118.30 | 00:00:00 | | 2001-05-15 | 2,843,200 | 118.30 | 119.75 | 117.81 | 118.15 | 00:00:00 | | 2001-05-16 | 7,170,600 | 118.10 | 125.55 | 117.55 | 125.50 | 00:00:00 | | 2001-05-17 | 8,058,800 | 125.01 | 127.00 | 122.70 | 123.71 | 00:00:00 | | 2001-05-18 | 3,933,200 | 123.83 | 124.40 | 122.00 | 123.05 | 00:00:00 | | 2001-05-21 | 2,800,000 | 123.10 | 123.85 | 122.26 | 123.09 | 00:00:00 | | 2001-05-22 | 4,311,600 | 123.30 | 123.41 | 120.52 | 121.00 | 00:00:00 | | 2001-05-23 | 2,805,600 | 120.60 | 121.09 | 120.11 | 120.64 | 00:00:00 | | 2001-05-24 | 5,119,800 | 120.88 | 121.49 | 118.01 | 118.98 | 00:00:00 | | 2001-05-25 | 2,095,000 | 119.25 | 120.10 | 118.77 | 118.77 | 00:00:00 | | 2001-05-29 | 3,110,800 | 119.00 | 120.73 | 118.00 | 119.75 | 00:00:00 | | 2001-05-30 | 3,375,000 | 118.75 | 119.50 | 116.71 | 117.35 | 00:00:00 | | 2001-05-31 | 3,122,800 | 117.36 | 119.40 | 117.36 | 118.58 | 00:00:00 | | 2001-06-01 | 4,273,800 | 118.05 | 119.80 | 115.84 | 119.41 | 00:00:00 | | 2001-06-04 | 2,398,000 | 119.05 | 121.05 | 118.53 | 120.00 | 00:00:00 | | 2001-06-05 | 3,104,800 | 120.20 | 121.88 | 119.08 | 121.50 | 00:00:00 | | 2001-06-06 | 3,007,600 | 121.95 | 122.00 | 120.86 | 121.59 | 00:00:00 | | 2001-06-07 | 2,293,800 | 121.45 | 123.09 | 120.90 | 121.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
