|
 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 | | 2017-10-04 | 1,634,801 | 214.85 | 216.94 | 214.50 | 216.52 | 00:00:00 | | 2017-10-05 | 1,738,347 | 216.49 | 217.61 | 215.90 | 216.37 | 00:00:00 | | 2017-10-06 | 1,407,074 | 216.00 | 216.54 | 215.27 | 216.52 | 00:00:00 | | 2017-10-09 | 1,053,512 | 215.96 | 217.21 | 215.69 | 216.68 | 00:00:00 | | 2017-10-10 | 1,170,940 | 217.38 | 217.60 | 216.55 | 216.75 | 00:00:00 | | 2017-10-11 | 2,016,870 | 216.75 | 216.86 | 214.66 | 216.51 | 00:00:00 | | 2017-10-12 | 1,894,038 | 216.60 | 217.64 | 216.29 | 217.59 | 00:00:00 | | 2017-10-13 | 1,461,599 | 218.83 | 219.76 | 216.80 | 217.72 | 00:00:00 | | 2017-10-16 | 1,183,691 | 217.70 | 218.73 | 217.20 | 218.72 | 00:00:00 | | 2017-10-17 | 1,875,111 | 218.49 | 218.72 | 216.47 | 217.75 | 00:00:00 | | 2017-10-18 | 1,413,576 | 217.52 | 218.64 | 217.37 | 218.27 | 00:00:00 | | 2017-10-19 | 1,359,787 | 218.49 | 219.25 | 217.47 | 219.24 | 00:00:00 | | 2017-10-20 | 1,624,470 | 219.95 | 221.32 | 219.19 | 221.32 | 00:00:00 | | 2017-10-23 | 1,962,708 | 221.76 | 222.78 | 221.20 | 221.55 | 00:00:00 | | 2017-10-24 | 6,434,602 | 229.00 | 238.90 | 228.99 | 234.65 | 00:00:00 | | 2017-10-25 | 3,404,073 | 235.01 | 237.94 | 233.94 | 237.91 | 00:00:00 | | 2017-10-26 | 3,346,878 | 238.26 | 238.80 | 232.31 | 232.94 | 00:00:00 | | 2017-10-27 | 1,988,609 | 234.23 | 234.95 | 232.55 | 234.74 | 00:00:00 | | 2017-10-30 | 2,720,504 | 233.66 | 233.66 | 230.64 | 231.02 | 00:00:00 | | 2017-10-31 | 1,891,791 | 231.38 | 231.60 | 229.81 | 230.19 | 00:00:00 | | 2017-11-01 | 1,375,491 | 231.00 | 231.76 | 229.11 | 230.18 | 00:00:00 | | 2017-11-02 | 1,579,989 | 230.24 | 232.80 | 229.55 | 232.23 | 00:00:00 | | 2017-11-03 | 1,531,962 | 231.56 | 232.58 | 230.92 | 232.22 | 00:00:00 | | 2017-12-12 | 2,766,340 | 241.55 | 241.68 | 236.12 | 236.58 | 00:00:00 | | 2017-12-13 | 2,707,874 | 236.91 | 239.59 | 236.63 | 239.11 | 00:00:00 | | 2017-12-14 | 1,984,720 | 239.90 | 240.80 | 237.81 | 238.08 | 00:00:00 | | 2017-12-15 | 4,518,734 | 239.00 | 239.68 | 237.65 | 238.00 | 00:00:00 | | 2017-12-18 | 2,237,313 | 239.81 | 240.01 | 237.15 | 238.42 | 00:00:00 | | 2017-12-19 | 1,868,916 | 239.21 | 239.74 | 236.90 | 238.39 | 00:00:00 | | 2017-12-20 | 1,621,646 | 238.14 | 238.47 | 236.49 | 236.92 | 00:00:00 | | 2017-12-21 | 2,241,586 | 236.95 | 237.25 | 234.41 | 234.78 | 00:00:00 | | 2017-12-22 | 1,280,557 | 234.57 | 236.08 | 234.28 | 234.73 | 00:00:00 | | 2017-12-26 | 789,090 | 235.08 | 236.28 | 235.03 | 235.45 | 00:00:00 | | 2017-12-27 | 970,508 | 235.52 | 236.54 | 234.84 | 236.20 | 00:00:00 | | 2017-12-28 | 1,189,738 | 236.94 | 237.08 | 235.28 | 235.72 | 00:00:00 | | 2017-12-29 | 1,343,878 | 236.48 | 237.31 | 235.37 | 235.37 | 00:00:00 | | 2018-01-02 | 2,930,951 | 235.78 | 237.07 | 232.81 | 235.64 | 00:00:00 | | 2018-01-03 | 2,193,713 | 235.07 | 235.73 | 233.29 | 235.63 | 00:00:00 | | 2018-01-04 | 2,243,101 | 237.00 | 239.44 | 236.47 | 238.71 | 00:00:00 | | 2018-01-05 | 1,835,909 | 238.65 | 240.90 | 237.74 | 240.57 | 00:00:00 | | 2018-01-08 | 1,869,025 | 239.38 | 240.94 | 239.18 | 239.79 | 00:00:00 | | 2018-01-09 | 1,695,114 | 239.60 | 241.78 | 239.34 | 241.28 | 00:00:00 | | 2018-01-10 | 1,640,853 | 241.00 | 242.57 | 240.03 | 241.14 | 00:00:00 | | 2018-01-11 | 1,487,650 | 240.74 | 242.34 | 239.75 | 242.31 | 00:00:00 | | 2018-01-12 | 1,974,312 | 243.07 | 246.00 | 242.50 | 244.47 | 00:00:00 | | 2018-01-16 | 2,411,131 | 245.30 | 247.19 | 243.83 | 244.74 | 00:00:00 | | 2018-01-17 | 2,519,000 | 246.85 | 248.53 | 245.80 | 248.11 | 00:00:00 | | 2018-01-18 | 2,233,505 | 248.13 | 249.00 | 244.92 | 245.91 | 00:00:00 | | 2018-01-19 | 2,013,467 | 246.63 | 248.50 | 245.60 | 248.18 | 00:00:00 | | 2018-01-22 | 1,660,506 | 247.13 | 247.89 | 245.08 | 247.30 | 00:00:00 | | 2018-01-23 | 1,822,654 | 246.91 | 247.26 | 245.12 | 246.31 | 00:00:00 | | 2018-01-24 | 3,471,044 | 247.99 | 248.54 | 246.25 | 247.69 | 00:00:00 | | 2018-01-25 | 3,507,873 | 250.00 | 254.80 | 247.10 | 252.36 | 00:00:00 | | 2018-01-26 | 3,730,628 | 253.43 | 259.77 | 253.39 | 258.63 | 00:00:00 | | 2018-01-29 | 2,306,292 | 258.51 | 259.34 | 255.97 | 256.01 | 00:00:00 | | 2018-01-30 | 2,412,632 | 255.60 | 255.69 | 251.41 | 251.54 | 00:00:00 | | 2018-01-31 | 3,136,406 | 251.49 | 253.13 | 249.60 | 250.50 | 00:00:00 | | 2018-02-01 | 2,665,501 | 247.44 | 250.09 | 246.18 | 247.94 | 00:00:00 | | 2018-02-02 | 3,925,658 | 246.43 | 248.75 | 244.88 | 245.17 | 00:00:00 | | 2018-02-05 | 6,590,490 | 243.50 | 244.40 | 226.01 | 231.44 | 00:00:00 | | 2018-02-06 | 5,108,142 | 227.51 | 234.57 | 226.81 | 233.63 | 00:00:00 | | 2018-02-07 | 2,885,570 | 233.19 | 237.52 | 232.82 | 233.19 | 00:00:00 | | 2018-02-08 | 3,751,281 | 233.16 | 233.31 | 222.65 | 222.89 | 00:00:00 | | 2018-02-09 | 4,518,613 | 224.61 | 226.96 | 218.18 | 225.21 | 00:00:00 | | 2018-02-12 | 3,290,351 | 227.49 | 230.38 | 226.10 | 229.19 | 00:00:00 | | 2018-02-13 | 2,523,579 | 229.71 | 231.97 | 228.93 | 231.36 | 00:00:00 | | 2018-02-14 | 2,337,783 | 229.45 | 232.87 | 228.47 | 232.00 | 00:00:00 | | 2018-02-15 | 2,127,496 | 233.31 | 234.90 | 230.88 | 234.87 | 00:00:00 | | 2018-02-16 | 2,221,752 | 234.97 | 238.44 | 233.39 | 236.67 | 00:00:00 | | 2018-02-20 | 2,675,916 | 234.54 | 236.67 | 233.91 | 235.07 | 00:00:00 | | 2018-02-21 | 2,561,377 | 234.71 | 237.86 | 232.10 | 232.18 | 00:00:00 | | 2018-02-22 | 2,284,538 | 232.43 | 237.37 | 232.26 | 236.00 | 00:00:00 | | 2018-02-23 | 1,616,681 | 236.85 | 237.89 | 234.39 | 237.02 | 00:00:00 | | 2018-02-26 | 3,086,811 | 239.01 | 244.86 | 238.51 | 244.14 | 00:00:00 | | 2018-02-27 | 1,778,336 | 244.61 | 244.67 | 240.72 | 240.78 | 00:00:00 | | 2018-02-28 | 2,461,376 | 241.64 | 242.28 | 235.40 | 235.51 | 00:00:00 | | 2018-03-01 | 3,487,126 | 236.15 | 236.83 | 229.53 | 231.34 | 00:00:00 | | 2018-03-02 | 2,912,828 | 229.75 | 231.27 | 226.33 | 230.37 | 00:00:00 | | 2018-03-05 | 2,235,348 | 230.00 | 233.71 | 228.53 | 232.81 | 00:00:00 | | 2018-03-06 | 2,091,101 | 234.05 | 235.92 | 230.80 | 233.66 | 00:00:00 | | 2018-03-07 | 2,213,792 | 231.22 | 236.22 | 230.59 | 235.57 | 00:00:00 | | 2018-03-08 | 1,955,197 | 236.35 | 237.69 | 234.12 | 236.34 | 00:00:00 | | 2018-03-09 | 1,840,871 | 238.00 | 241.37 | 236.17 | 241.35 | 00:00:00 | | 2018-03-12 | 2,151,266 | 242.10 | 243.10 | 239.30 | 239.80 | 00:00:00 | | 2018-03-13 | 2,009,864 | 240.90 | 242.97 | 236.89 | 237.57 | 00:00:00 | | 2018-03-14 | 2,239,704 | 238.80 | 239.32 | 233.85 | 234.29 | 00:00:00 | | 2018-03-15 | 1,770,516 | 235.22 | 238.08 | 234.20 | 235.87 | 00:00:00 | | 2018-03-16 | 4,858,043 | 235.67 | 238.17 | 235.67 | 237.22 | 00:00:00 | | 2018-03-19 | 2,621,661 | 236.01 | 236.33 | 230.26 | 231.56 | 00:00:00 | | 2018-03-20 | 1,727,967 | 232.12 | 234.39 | 231.58 | 232.45 | 00:00:00 | | 2018-03-21 | 1,588,258 | 233.00 | 237.22 | 232.31 | 234.14 | 00:00:00 | | 2018-03-22 | 4,295,470 | 232.04 | 232.12 | 222.80 | 223.17 | 00:00:00 | | 2018-03-23 | 4,221,155 | 223.50 | 224.27 | 215.27 | 215.36 | 00:00:00 | | 2018-03-26 | 3,573,985 | 217.86 | 220.80 | 215.18 | 220.24 | 00:00:00 | | 2018-03-27 | 2,696,665 | 221.02 | 221.86 | 214.73 | 215.87 | 00:00:00 | | 2018-03-28 | 2,522,861 | 217.23 | 219.66 | 214.91 | 216.54 | 00:00:00 | | 2018-03-29 | 2,643,041 | 217.79 | 221.38 | 217.46 | 219.52 | 00:00:00 | | 2018-04-02 | 3,840,833 | 218.05 | 218.72 | 209.47 | 212.62 | 00:00:00 | | 2018-04-03 | 3,006,825 | 213.00 | 216.46 | 210.93 | 216.33 | 00:00:00 | | 2018-04-04 | 2,488,891 | 212.39 | 217.92 | 211.12 | 217.56 | 00:00:00 | | 2018-04-05 | 2,879,937 | 218.64 | 220.31 | 216.56 | 218.67 | 00:00:00 | | 2018-04-06 | 2,503,915 | 217.40 | 218.85 | 211.00 | 212.25 | 00:00:00 | | 2018-04-09 | 2,186,066 | 213.75 | 216.86 | 212.40 | 212.81 | 00:00:00 | | 2018-04-10 | 2,877,276 | 215.32 | 218.71 | 215.23 | 216.98 | 00:00:00 | | 2018-04-11 | 1,819,778 | 214.20 | 215.89 | 213.50 | 214.33 | 00:00:00 | | 2018-04-12 | 2,292,869 | 215.72 | 217.68 | 215.01 | 216.42 | 00:00:00 | | 2018-04-13 | 2,034,539 | 218.09 | 218.68 | 214.46 | 215.52 | 00:00:00 | | 2018-04-16 | 2,060,517 | 217.20 | 219.27 | 216.59 | 217.70 | 00:00:00 | | 2018-04-17 | 1,853,521 | 219.15 | 221.69 | 218.74 | 220.09 | 00:00:00 | | 2018-04-18 | 1,599,252 | 220.39 | 221.01 | 219.16 | 219.52 | 00:00:00 | | 2018-04-19 | 1,453,128 | 218.04 | 219.30 | 217.03 | 218.85 | 00:00:00 | | 2018-04-20 | 2,634,318 | 218.41 | 220.28 | 216.74 | 217.75 | 00:00:00 | | 2018-04-23 | 2,520,707 | 218.02 | 218.73 | 214.75 | 215.88 | 00:00:00 | | 2018-04-24 | 11,671,410 | 206.50 | 206.50 | 196.89 | 201.13 | 00:00:00 | | 2018-04-25 | 6,204,698 | 201.10 | 201.75 | 197.01 | 198.84 | 00:00:00 | | 2018-04-26 | 4,124,297 | 198.68 | 199.63 | 196.17 | 197.09 | 00:00:00 | | 2018-04-27 | 3,354,762 | 196.77 | 197.11 | 194.40 | 196.12 | 00:00:00 | | 2018-04-30 | 4,004,481 | 196.96 | 198.34 | 194.18 | 194.39 | 00:00:00 | | 2018-05-01 | 4,710,476 | 194.03 | 195.54 | 191.44 | 195.02 | 00:00:00 | | 2018-05-02 | 4,017,614 | 195.15 | 196.41 | 194.02 | 194.50 | 00:00:00 | | 2018-05-03 | 3,425,892 | 194.52 | 196.70 | 192.35 | 195.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
