|
 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 | | 2015-12-22 | 2,518,900 | 148.12 | 149.49 | 147.28 | 148.97 | 00:00:00 | | 2015-12-23 | 2,208,200 | 149.69 | 151.58 | 149.52 | 151.16 | 00:00:00 | | 2015-12-28 | 1,275,200 | 151.13 | 151.77 | 150.27 | 151.22 | 00:00:00 | | 2015-12-29 | 1,821,100 | 152.20 | 153.26 | 152.00 | 152.89 | 00:00:00 | | 2015-12-30 | 1,544,900 | 152.79 | 153.70 | 151.73 | 151.91 | 00:00:00 | | 2015-12-31 | 1,602,000 | 151.73 | 152.12 | 150.63 | 150.64 | 00:00:00 | | 2016-01-06 | 2,959,500 | 145.59 | 145.76 | 143.42 | 144.49 | 00:00:00 | | 2016-01-07 | 3,471,000 | 142.52 | 143.13 | 140.63 | 140.97 | 00:00:00 | | 2016-01-19 | 3,357,800 | 140.10 | 140.80 | 137.41 | 138.39 | 00:00:00 | | 2016-01-26 | 5,125,800 | 141.79 | 145.02 | 140.33 | 144.78 | 00:00:00 | | 2016-01-27 | 3,584,100 | 144.95 | 147.97 | 144.05 | 145.55 | 00:00:00 | | 2016-01-28 | 3,067,400 | 146.16 | 147.84 | 145.22 | 147.32 | 00:00:00 | | 2016-01-29 | 3,966,300 | 148.24 | 151.00 | 148.00 | 151.00 | 00:00:00 | | 2016-02-01 | 2,699,700 | 149.33 | 149.79 | 148.10 | 148.73 | 00:00:00 | | 2016-02-02 | 3,558,700 | 147.59 | 148.28 | 146.05 | 147.87 | 00:00:00 | | 2016-02-03 | 5,700,600 | 149.36 | 152.85 | 148.96 | 152.52 | 00:00:00 | | 2016-02-08 | 2,501,400 | 151.63 | 154.43 | 151.01 | 153.90 | 00:00:00 | | 2016-02-09 | 2,968,400 | 152.95 | 155.76 | 152.45 | 154.74 | 00:00:00 | | 2016-02-10 | 2,911,900 | 154.43 | 155.49 | 152.12 | 152.45 | 00:00:00 | | 2016-02-29 | 1,912,100 | 158.01 | 159.12 | 156.82 | 156.87 | 00:00:00 | | 2016-03-01 | 2,202,100 | 158.75 | 159.70 | 157.61 | 159.59 | 00:00:00 | | 2016-03-02 | 1,805,700 | 158.88 | 159.88 | 158.54 | 159.41 | 00:00:00 | | 2016-03-08 | 2,010,700 | 159.40 | 160.61 | 159.35 | 160.20 | 00:00:00 | | 2016-03-09 | 1,883,000 | 160.50 | 160.78 | 159.52 | 160.09 | 00:00:00 | | 2016-03-10 | 1,872,400 | 160.77 | 160.80 | 158.28 | 159.89 | 00:00:00 | | 2016-03-11 | 1,696,300 | 161.14 | 162.05 | 160.65 | 161.88 | 00:00:00 | | 2016-03-15 | 1,827,900 | 160.16 | 162.50 | 159.35 | 162.41 | 00:00:00 | | 2016-03-16 | 1,906,900 | 161.96 | 163.30 | 161.52 | 162.89 | 00:00:00 | | 2016-03-21 | 2,093,100 | 165.05 | 165.31 | 164.41 | 164.84 | 00:00:00 | | 2016-03-28 | 2,336,700 | 164.93 | 166.65 | 164.58 | 166.28 | 00:00:00 | | 2016-03-29 | 2,515,500 | 164.93 | 164.99 | 163.12 | 164.39 | 00:00:00 | | 2016-03-30 | 2,195,300 | 165.37 | 167.22 | 165.16 | 166.75 | 00:00:00 | | 2016-04-07 | 2,721,900 | 165.88 | 167.23 | 165.25 | 167.16 | 00:00:00 | | 2016-04-08 | 1,729,300 | 167.71 | 167.99 | 166.10 | 166.63 | 00:00:00 | | 2016-04-18 | 1,146,600 | 168.47 | 169.87 | 168.39 | 169.55 | 00:00:00 | | 2016-04-19 | 1,849,100 | 169.92 | 170.77 | 169.07 | 169.65 | 00:00:00 | | 2016-04-20 | 1,433,900 | 170.14 | 170.45 | 168.62 | 168.94 | 00:00:00 | | 2016-04-21 | 1,633,800 | 168.97 | 169.70 | 168.41 | 168.66 | 00:00:00 | | 2016-04-22 | 1,800,500 | 169.09 | 169.76 | 167.85 | 168.66 | 00:00:00 | | 2016-04-25 | 2,370,800 | 168.00 | 168.51 | 166.64 | 168.38 | 00:00:00 | | 2016-05-10 | 1,732,600 | 169.23 | 170.39 | 169.00 | 170.26 | 00:00:00 | | 2016-05-11 | 1,763,300 | 170.20 | 171.27 | 169.57 | 169.77 | 00:00:00 | | 2016-05-12 | 1,741,900 | 169.86 | 170.63 | 168.76 | 170.15 | 00:00:00 | | 2016-05-13 | 1,859,400 | 170.05 | 170.38 | 167.82 | 168.32 | 00:00:00 | | 2016-05-16 | 1,819,900 | 168.50 | 169.90 | 168.43 | 169.55 | 00:00:00 | | 2016-05-19 | 1,655,300 | 165.37 | 166.06 | 163.17 | 165.11 | 00:00:00 | | 2016-05-23 | 1,649,800 | 165.28 | 166.56 | 164.52 | 166.11 | 00:00:00 | | 2016-05-31 | 2,067,500 | 169.32 | 169.75 | 167.66 | 168.32 | 00:00:00 | | 2016-06-01 | 1,228,200 | 167.78 | 168.93 | 167.09 | 168.69 | 00:00:00 | | 2016-06-09 | 2,201,800 | 170.50 | 171.47 | 169.40 | 170.13 | 00:00:00 | | 2016-06-10 | 2,119,300 | 169.27 | 169.30 | 167.88 | 168.56 | 00:00:00 | | 2016-06-14 | 2,021,400 | 167.29 | 167.81 | 166.60 | 167.61 | 00:00:00 | | 2016-06-15 | 1,689,500 | 167.95 | 168.86 | 167.47 | 167.80 | 00:00:00 | | 2016-07-06 | 2,358,400 | 175.20 | 175.47 | 174.06 | 175.16 | 00:00:00 | | 2016-07-07 | 1,842,300 | 175.09 | 175.64 | 174.13 | 174.87 | 00:00:00 | | 2016-07-11 | 1,658,000 | 177.41 | 178.47 | 177.19 | 178.01 | 00:00:00 | | 2016-07-12 | 1,912,900 | 178.75 | 179.63 | 178.03 | 179.16 | 00:00:00 | | 2016-07-13 | 1,486,000 | 179.22 | 179.67 | 178.69 | 179.21 | 00:00:00 | | 2016-07-26 | 3,380,700 | 177.17 | 178.99 | 176.14 | 177.66 | 00:00:00 | | 2016-07-27 | 2,348,300 | 177.41 | 178.94 | 177.41 | 178.27 | 00:00:00 | | 2016-07-28 | 1,796,100 | 177.65 | 178.37 | 177.03 | 177.98 | 00:00:00 | | 2016-07-29 | 1,612,000 | 178.11 | 178.82 | 177.62 | 178.36 | 00:00:00 | | 2016-08-01 | 1,572,000 | 177.08 | 178.54 | 177.08 | 178.29 | 00:00:00 | | 2016-08-08 | 1,325,400 | 178.90 | 179.02 | 178.27 | 178.58 | 00:00:00 | | 2016-08-15 | 1,262,600 | 181.00 | 181.39 | 180.46 | 180.56 | 00:00:00 | | 2016-08-16 | 1,363,600 | 180.12 | 180.33 | 179.21 | 179.25 | 00:00:00 | | 2016-08-17 | 1,354,200 | 178.67 | 180.09 | 178.32 | 179.87 | 00:00:00 | | 2016-08-18 | 1,087,900 | 179.70 | 179.70 | 178.58 | 179.18 | 00:00:00 | | 2016-08-19 | 1,300,900 | 178.66 | 179.78 | 178.08 | 179.61 | 00:00:00 | | 2016-08-22 | 1,332,000 | 179.18 | 179.59 | 178.37 | 179.07 | 00:00:00 | | 2016-08-30 | 1,039,800 | 180.72 | 181.02 | 179.59 | 180.15 | 00:00:00 | | 2016-08-31 | 1,606,500 | 179.49 | 179.77 | 178.58 | 179.24 | 00:00:00 | | 2016-09-01 | 1,095,300 | 179.31 | 180.17 | 178.80 | 179.98 | 00:00:00 | | 2016-09-02 | 1,316,100 | 180.53 | 181.49 | 180.09 | 180.81 | 00:00:00 | | 2016-09-06 | 1,326,500 | 180.56 | 181.28 | 179.88 | 180.46 | 00:00:00 | | 2016-09-07 | 1,133,200 | 180.04 | 180.54 | 179.54 | 179.75 | 00:00:00 | | 2016-09-08 | 1,418,000 | 179.19 | 180.21 | 178.94 | 180.10 | 00:00:00 | | 2016-09-09 | 2,049,300 | 178.89 | 179.00 | 175.64 | 175.64 | 00:00:00 | | 2016-09-12 | 1,892,600 | 175.00 | 178.40 | 174.69 | 178.10 | 00:00:00 | | 2016-09-13 | 1,864,600 | 176.83 | 177.60 | 175.95 | 176.07 | 00:00:00 | | 2016-09-14 | 1,852,800 | 175.96 | 177.35 | 175.20 | 175.62 | 00:00:00 | | 2016-09-16 | 3,325,600 | 175.88 | 175.95 | 174.39 | 175.06 | 00:00:00 | | 2016-09-22 | 1,849,000 | 179.83 | 181.66 | 179.65 | 179.85 | 00:00:00 | | 2016-09-23 | 1,901,400 | 179.40 | 179.70 | 177.19 | 177.39 | 00:00:00 | | 2016-09-26 | 1,812,700 | 176.85 | 176.91 | 175.80 | 175.95 | 00:00:00 | | 2016-10-03 | 1,777,900 | 175.33 | 175.95 | 174.40 | 175.04 | 00:00:00 | | 2016-10-18 | 1,185,600 | 171.68 | 171.91 | 169.84 | 169.95 | 00:00:00 | | 2016-10-19 | 1,163,300 | 170.80 | 170.94 | 169.66 | 169.91 | 00:00:00 | | 2016-10-20 | 1,210,500 | 169.57 | 170.34 | 168.99 | 169.86 | 00:00:00 | | 2016-10-21 | 2,013,200 | 168.11 | 169.56 | 167.72 | 169.50 | 00:00:00 | | 2016-11-07 | 1,930,900 | 168.15 | 169.89 | 167.98 | 169.74 | 00:00:00 | | 2016-11-08 | 1,955,700 | 169.90 | 172.05 | 169.78 | 171.03 | 00:00:00 | | 2016-11-09 | 3,645,000 | 165.84 | 171.00 | 165.84 | 170.39 | 00:00:00 | | 2016-11-15 | 2,177,100 | 173.16 | 174.25 | 171.91 | 174.24 | 00:00:00 | | 2016-11-21 | 1,977,400 | 171.42 | 171.98 | 170.72 | 171.52 | 00:00:00 | | 2016-11-25 | 945,800 | 172.21 | 173.99 | 172.21 | 173.49 | 00:00:00 | | 2016-12-20 | 1,376,100 | 178.34 | 179.33 | 178.06 | 178.65 | 00:00:00 | | 2016-12-21 | 1,555,900 | 178.60 | 179.53 | 178.42 | 178.43 | 00:00:00 | | 2016-12-27 | 651,000 | 178.66 | 179.20 | 178.57 | 178.92 | 00:00:00 | | 2016-12-28 | 1,258,400 | 178.88 | 179.45 | 178.02 | 178.08 | 00:00:00 | | 2016-12-29 | 1,102,000 | 178.29 | 179.14 | 178.03 | 178.41 | 00:00:00 | | 2017-01-06 | 1,618,300 | 177.29 | 178.60 | 175.80 | 178.23 | 00:00:00 | | 2017-01-09 | 1,617,800 | 178.37 | 178.38 | 177.20 | 177.27 | 00:00:00 | | 2017-01-10 | 2,023,700 | 177.36 | 177.49 | 176.31 | 176.58 | 00:00:00 | | 2017-01-11 | 1,576,400 | 176.63 | 178.45 | 176.39 | 177.89 | 00:00:00 | | 2017-01-12 | 1,320,700 | 176.97 | 177.70 | 175.75 | 177.44 | 00:00:00 | | 2017-01-13 | 1,265,500 | 177.58 | 177.91 | 176.83 | 177.39 | 00:00:00 | | 2017-01-17 | 1,553,300 | 177.00 | 177.68 | 176.25 | 177.26 | 00:00:00 | | 2017-01-18 | 1,804,600 | 177.90 | 179.44 | 177.38 | 178.49 | 00:00:00 | | 2017-01-19 | 1,462,300 | 179.25 | 179.80 | 177.76 | 178.68 | 00:00:00 | | 2017-01-24 | 3,449,500 | 177.50 | 177.76 | 174.42 | 175.97 | 00:00:00 | | 2017-01-30 | 1,808,600 | 177.25 | 177.73 | 174.87 | 175.42 | 00:00:00 | | 2017-01-31 | 1,822,500 | 174.74 | 175.46 | 173.81 | 174.82 | 00:00:00 | | 2017-02-01 | 2,263,400 | 175.17 | 175.80 | 174.30 | 175.17 | 00:00:00 | | 2017-02-02 | 3,097,700 | 174.13 | 174.78 | 173.55 | 174.18 | 00:00:00 | | 2017-02-07 | 1,241,400 | 176.08 | 176.40 | 175.15 | 175.76 | 00:00:00 | | 2017-02-08 | 2,143,900 | 175.62 | 177.60 | 175.49 | 177.07 | 00:00:00 | | 2017-02-16 | 2,158,700 | 181.75 | 183.46 | 181.62 | 183.41 | 00:00:00 | | 2017-02-17 | 1,960,200 | 183.43 | 183.60 | 182.53 | 182.95 | 00:00:00 | | 2017-02-24 | 2,117,300 | 186.82 | 188.41 | 186.30 | 187.41 | 00:00:00 | | 2017-02-28 | 1,923,200 | 186.73 | 187.50 | 186.31 | 186.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
