|
 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 | | 2018-05-03 | 3,425,892 | 194.52 | 196.70 | 192.35 | 195.68 | 00:00:00 | | 2018-05-04 | 3,071,746 | 195.07 | 199.93 | 194.06 | 199.36 | 00:00:00 | | 2018-05-07 | 2,863,388 | 200.06 | 201.00 | 199.58 | 200.26 | 00:00:00 | | 2018-05-08 | 3,273,549 | 200.00 | 202.11 | 199.56 | 201.74 | 00:00:00 | | 2018-05-09 | 3,361,255 | 202.03 | 204.73 | 201.37 | 203.42 | 00:00:00 | | 2018-05-10 | 2,700,843 | 202.61 | 205.68 | 202.39 | 205.03 | 00:00:00 | | 2018-05-11 | 3,155,722 | 204.74 | 205.37 | 203.66 | 205.16 | 00:00:00 | | 2018-05-14 | 3,385,944 | 205.67 | 206.04 | 204.67 | 205.76 | 00:00:00 | | 2018-05-15 | 2,259,183 | 204.96 | 205.57 | 201.64 | 202.41 | 00:00:00 | | 2018-05-16 | 2,913,530 | 200.52 | 201.04 | 199.05 | 200.21 | 00:00:00 | | 2018-05-17 | 2,265,781 | 199.27 | 201.40 | 198.69 | 200.36 | 00:00:00 | | 2018-05-18 | 2,925,657 | 200.28 | 200.76 | 198.45 | 198.96 | 00:00:00 | | 2018-05-21 | 2,126,485 | 200.50 | 202.93 | 200.00 | 201.76 | 00:00:00 | | 2018-05-22 | 2,313,915 | 201.96 | 202.25 | 198.73 | 198.97 | 00:00:00 | | 2018-05-23 | 2,737,706 | 197.74 | 198.80 | 196.56 | 198.67 | 00:00:00 | | 2018-05-24 | 2,055,003 | 198.83 | 200.18 | 196.93 | 199.41 | 00:00:00 | | 2018-05-25 | 1,686,498 | 198.33 | 199.41 | 197.93 | 199.03 | 00:00:00 | | 2018-05-29 | 2,346,792 | 198.00 | 198.51 | 195.10 | 195.74 | 00:00:00 | | 2018-05-30 | 2,143,060 | 197.09 | 199.38 | 196.70 | 198.68 | 00:00:00 | | 2018-05-31 | 5,250,892 | 198.11 | 198.45 | 196.26 | 197.23 | 00:00:00 | | 2018-06-01 | 1,827,016 | 198.75 | 200.42 | 198.28 | 199.59 | 00:00:00 | | 2018-06-04 | 2,408,362 | 200.73 | 201.69 | 200.07 | 201.06 | 00:00:00 | | 2018-06-05 | 2,246,119 | 201.08 | 202.10 | 200.89 | 201.20 | 00:00:00 | | 2018-06-06 | 2,297,660 | 201.84 | 204.05 | 201.55 | 203.86 | 00:00:00 | | 2018-06-07 | 2,279,213 | 204.18 | 205.89 | 203.76 | 205.07 | 00:00:00 | | 2018-06-08 | 2,170,219 | 204.98 | 206.75 | 204.41 | 206.59 | 00:00:00 | | 2018-06-11 | 2,302,892 | 206.59 | 206.79 | 205.00 | 205.12 | 00:00:00 | | 2018-06-12 | 1,806,066 | 205.67 | 205.95 | 203.95 | 204.92 | 00:00:00 | | 2018-06-13 | 2,097,873 | 205.14 | 205.66 | 203.73 | 204.89 | 00:00:00 | | 2018-06-14 | 2,221,453 | 205.76 | 206.27 | 203.50 | 203.63 | 00:00:00 | | 2018-06-15 | 5,449,476 | 202.55 | 205.06 | 200.11 | 204.97 | 00:00:00 | | 2018-06-18 | 2,842,825 | 202.53 | 204.57 | 200.25 | 204.17 | 00:00:00 | | 2018-06-19 | 3,206,441 | 201.26 | 201.83 | 198.33 | 199.39 | 00:00:00 | | 2018-06-20 | 22,303 | 199.34 | 199.74 | 198.45 | 198.54 | 00:00:00 | | 2018-06-21 | 2,420,380 | 197.84 | 197.84 | 194.59 | 195.52 | 00:00:00 | | 2018-06-22 | 2,838,172 | 197.39 | 197.44 | 195.18 | 196.50 | 00:00:00 | | 2018-06-25 | 2,922,503 | 195.98 | 196.33 | 193.64 | 195.80 | 00:00:00 | | 2018-06-26 | 2,140,213 | 196.84 | 197.95 | 195.98 | 196.58 | 00:00:00 | | 2018-06-27 | 2,889,734 | 196.57 | 199.90 | 194.76 | 194.92 | 00:00:00 | | 2018-06-28 | 1,978,686 | 195.50 | 196.85 | 194.21 | 195.97 | 00:00:00 | | 2018-06-29 | 2,671,550 | 196.47 | 199.42 | 196.46 | 196.72 | 00:00:00 | | 2018-07-02 | 1,815,547 | 195.46 | 195.89 | 193.51 | 195.52 | 00:00:00 | | 2018-07-03 | 1,228,949 | 196.49 | 198.95 | 195.50 | 195.83 | 00:00:00 | | 2018-07-05 | 2,019,274 | 197.07 | 197.48 | 195.03 | 197.34 | 00:00:00 | | 2018-07-06 | 1,624,490 | 197.09 | 198.06 | 196.39 | 197.46 | 00:00:00 | | 2018-07-09 | 1,967,088 | 198.14 | 200.84 | 198.07 | 200.53 | 00:00:00 | | 2018-07-10 | 1,688,695 | 201.00 | 202.58 | 200.39 | 201.48 | 00:00:00 | | 2018-07-11 | 1,853,121 | 199.82 | 199.82 | 197.49 | 197.68 | 00:00:00 | | 2018-07-12 | 1,733,568 | 199.17 | 200.00 | 197.40 | 199.32 | 00:00:00 | | 2018-07-13 | 1,626,079 | 200.27 | 201.79 | 200.00 | 201.18 | 00:00:00 | | 2018-07-16 | 1,468,091 | 201.55 | 201.58 | 200.08 | 201.11 | 00:00:00 | | 2018-07-17 | 1,920,564 | 200.99 | 203.07 | 200.13 | 202.07 | 00:00:00 | | 2018-07-18 | 1,945,041 | 202.22 | 203.17 | 201.35 | 202.20 | 00:00:00 | | 2018-07-19 | 2,616,350 | 201.76 | 202.29 | 199.51 | 201.60 | 00:00:00 | | 2018-07-20 | 2,335,897 | 199.33 | 202.95 | 198.25 | 201.95 | 00:00:00 | | 2018-07-23 | 3,269,127 | 201.54 | 201.54 | 197.68 | 198.84 | 00:00:00 | | 2018-07-24 | 8,186,488 | 192.94 | 202.19 | 190.57 | 200.68 | 00:00:00 | | 2018-07-25 | 3,345,514 | 200.63 | 204.49 | 200.52 | 204.38 | 00:00:00 | | 2018-07-26 | 2,848,251 | 204.89 | 208.44 | 204.65 | 207.96 | 00:00:00 | | 2018-07-27 | 2,247,991 | 208.68 | 210.60 | 206.85 | 207.42 | 00:00:00 | | 2018-07-30 | 2,040,941 | 208.25 | 209.25 | 204.76 | 205.12 | 00:00:00 | | 2018-07-31 | 3,573,142 | 207.23 | 212.78 | 206.50 | 212.32 | 00:00:00 | | 2018-08-01 | 2,066,910 | 210.98 | 211.06 | 206.87 | 207.05 | 00:00:00 | | 2018-08-02 | 1,699,670 | 205.95 | 205.99 | 203.85 | 205.53 | 00:00:00 | | 2018-08-03 | 1,300,321 | 205.92 | 207.58 | 205.20 | 207.29 | 00:00:00 | | 2018-08-06 | 1,064,190 | 207.45 | 207.46 | 205.24 | 206.70 | 00:00:00 | | 2018-08-07 | 1,314,601 | 208.01 | 209.61 | 207.37 | 208.57 | 00:00:00 | | 2018-08-08 | 1,052,133 | 208.49 | 209.04 | 206.77 | 207.14 | 00:00:00 | | 2018-08-09 | 1,812,628 | 207.14 | 207.97 | 204.49 | 204.78 | 00:00:00 | | 2018-08-10 | 1,893,208 | 203.81 | 204.13 | 201.00 | 201.96 | 00:00:00 | | 2018-08-13 | 1,587,360 | 202.02 | 202.79 | 199.50 | 199.84 | 00:00:00 | | 2018-08-14 | 1,719,047 | 199.78 | 201.08 | 199.41 | 200.52 | 00:00:00 | | 2018-08-15 | 2,028,914 | 199.25 | 201.76 | 197.11 | 201.39 | 00:00:00 | | 2018-08-16 | 1,640,184 | 202.02 | 203.43 | 201.82 | 203.15 | 00:00:00 | | 2018-08-17 | 1,598,888 | 203.28 | 204.99 | 201.89 | 204.77 | 00:00:00 | | 2018-08-20 | 2,091,753 | 205.72 | 205.80 | 203.66 | 204.60 | 00:00:00 | | 2018-08-21 | 1,709,730 | 205.00 | 206.04 | 204.39 | 205.69 | 00:00:00 | | 2018-08-22 | 1,461,295 | 205.77 | 205.77 | 203.40 | 204.26 | 00:00:00 | | 2018-08-23 | 1,367,312 | 203.00 | 203.15 | 201.46 | 202.75 | 00:00:00 | | 2018-08-24 | 1,676,634 | 203.28 | 205.49 | 203.07 | 205.29 | 00:00:00 | | 2018-08-27 | 1,777,219 | 206.18 | 208.50 | 205.85 | 208.33 | 00:00:00 | | 2018-08-28 | 2,136,657 | 208.97 | 210.12 | 208.48 | 209.43 | 00:00:00 | | 2018-08-29 | 2,110,317 | 209.17 | 210.97 | 208.51 | 210.46 | 00:00:00 | | 2018-08-30 | 2,240,787 | 209.71 | 211.09 | 209.23 | 210.22 | 00:00:00 | | 2018-08-31 | 1,943,454 | 209.57 | 211.72 | 209.44 | 210.92 | 00:00:00 | | 2018-09-04 | 2,108,469 | 210.55 | 210.75 | 207.55 | 208.60 | 00:00:00 | | 2018-09-05 | 1,951,460 | 208.29 | 211.91 | 207.35 | 211.83 | 00:00:00 | | 2018-09-06 | 2,363,472 | 212.00 | 213.37 | 211.07 | 212.74 | 00:00:00 | | 2018-09-07 | 2,739,156 | 212.24 | 212.97 | 209.97 | 212.57 | 00:00:00 | | 2018-09-10 | 2,399,745 | 213.68 | 216.37 | 212.86 | 212.93 | 00:00:00 | | 2018-09-11 | 799,156 | 211.36 | 211.54 | 210.00 | 211.19 | 00:00:00 | | 2018-09-12 | 4,936,955 | 212.30 | 214.76 | 205.90 | 206.71 | 00:00:00 | | 2018-09-13 | 2,171,302 | 207.34 | 209.14 | 206.55 | 209.05 | 00:00:00 | | 2018-09-14 | 1,721,586 | 208.84 | 210.30 | 207.15 | 207.88 | 00:00:00 | | 2018-09-17 | 1,610,393 | 207.46 | 210.19 | 207.30 | 209.53 | 00:00:00 | | 2018-09-18 | 1,652,891 | 210.24 | 211.83 | 208.43 | 211.53 | 00:00:00 | | 2018-09-19 | 1,884,485 | 211.77 | 214.14 | 211.63 | 213.12 | 00:00:00 | | 2018-09-20 | 2,075,050 | 214.70 | 217.00 | 213.26 | 215.27 | 00:00:00 | | 2018-09-21 | 5,563,733 | 217.32 | 217.87 | 215.61 | 216.33 | 00:00:00 | | 2018-09-24 | 2,044,993 | 215.39 | 215.87 | 212.69 | 213.51 | 00:00:00 | | 2018-09-25 | 2,090,572 | 214.13 | 214.13 | 210.28 | 210.64 | 00:00:00 | | 2018-09-26 | 1,677,749 | 211.49 | 212.59 | 210.64 | 211.07 | 00:00:00 | | 2018-09-27 | 1,609,765 | 212.00 | 212.87 | 210.00 | 210.11 | 00:00:00 | | 2018-09-28 | 2,500,188 | 209.53 | 211.28 | 208.87 | 210.71 | 00:00:00 | | 2018-10-01 | 1,829,020 | 212.40 | 213.40 | 211.31 | 212.19 | 00:00:00 | | 2018-10-02 | 1,749,361 | 212.38 | 215.84 | 212.10 | 215.71 | 00:00:00 | | 2018-10-03 | 2,139,342 | 216.00 | 217.34 | 214.94 | 215.76 | 00:00:00 | | 2018-10-04 | 1,682,524 | 214.85 | 215.66 | 212.04 | 213.84 | 00:00:00 | | 2018-10-05 | 2,140,502 | 214.35 | 215.03 | 211.06 | 213.19 | 00:00:00 | | 2018-10-08 | 1,666,709 | 213.13 | 214.58 | 212.26 | 214.37 | 00:00:00 | | 2018-10-09 | 2,947,478 | 212.68 | 213.11 | 209.64 | 210.42 | 00:00:00 | | 2018-10-10 | 3,443,985 | 209.19 | 209.19 | 201.55 | 202.15 | 00:00:00 | | 2018-10-11 | 811,271 | 201.15 | 202.91 | 199.03 | 199.03 | 00:00:00 | | 2018-10-12 | 2,798,116 | 200.87 | 202.55 | 195.93 | 198.23 | 00:00:00 | | 2018-10-15 | 1,812,792 | 197.82 | 200.70 | 197.42 | 198.94 | 00:00:00 | | 2018-10-16 | 1,939,519 | 200.46 | 202.52 | 199.23 | 202.33 | 00:00:00 | | 2018-10-17 | 1,824,202 | 201.79 | 203.77 | 200.45 | 202.93 | 00:00:00 | | 2018-10-18 | 2,339,494 | 202.34 | 202.52 | 198.40 | 200.38 | 00:00:00 | | 2018-10-19 | 3,167,309 | 200.12 | 201.10 | 198.37 | 199.85 | 00:00:00 | | 2018-10-22 | 3,235,202 | 201.25 | 203.40 | 199.69 | 201.36 | 00:00:00 | | 2018-10-23 | 2,996,927 | 188.80 | 191.44 | 184.54 | 186.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
