|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 2,293,800 | 121.45 | 123.09 | 120.90 | 121.80 | 00:00:00 | | 2001-06-08 | 1,930,800 | 121.50 | 121.50 | 119.85 | 120.11 | 00:00:00 | | 2001-06-11 | 1,700,200 | 120.15 | 120.87 | 119.05 | 120.34 | 00:00:00 | | 2001-06-12 | 4,083,600 | 120.34 | 122.43 | 119.90 | 122.08 | 00:00:00 | | 2001-06-13 | 2,817,000 | 122.40 | 124.00 | 121.71 | 121.95 | 00:00:00 | | 2001-06-14 | 2,752,800 | 121.94 | 122.40 | 120.13 | 120.76 | 00:00:00 | | 2001-06-15 | 5,069,200 | 120.95 | 122.75 | 119.75 | 120.88 | 00:00:00 | | 2001-06-18 | 3,260,600 | 121.00 | 123.63 | 121.00 | 122.23 | 00:00:00 | | 2001-06-19 | 3,400,400 | 122.23 | 123.00 | 120.25 | 120.36 | 00:00:00 | | 2001-06-20 | 6,549,400 | 120.36 | 120.36 | 117.01 | 118.60 | 00:00:00 | | 2001-06-21 | 7,828,600 | 117.70 | 118.59 | 115.50 | 116.34 | 00:00:00 | | 2001-06-22 | 2,918,400 | 116.85 | 117.98 | 116.50 | 116.78 | 00:00:00 | | 2001-06-25 | 3,780,800 | 117.00 | 118.68 | 115.69 | 115.69 | 00:00:00 | | 2001-06-26 | 4,600,200 | 115.00 | 116.66 | 114.65 | 115.00 | 00:00:00 | | 2001-06-27 | 3,741,000 | 115.90 | 116.90 | 114.00 | 114.30 | 00:00:00 | | 2001-06-28 | 2,937,800 | 115.85 | 117.95 | 115.55 | 115.86 | 00:00:00 | | 2001-06-29 | 4,077,400 | 115.86 | 117.60 | 114.10 | 114.10 | 00:00:00 | | 2001-07-02 | 11,605,600 | 109.25 | 117.40 | 109.25 | 117.26 | 00:00:00 | | 2001-07-03 | 2,464,200 | 116.02 | 117.50 | 115.51 | 116.83 | 00:00:00 | | 2001-07-05 | 2,476,000 | 116.15 | 117.23 | 115.35 | 116.44 | 00:00:00 | | 2001-07-06 | 3,345,600 | 115.90 | 116.19 | 113.70 | 114.60 | 00:00:00 | | 2001-07-09 | 3,938,200 | 114.00 | 114.99 | 112.75 | 114.85 | 00:00:00 | | 2001-07-10 | 3,834,200 | 114.60 | 115.40 | 111.50 | 111.65 | 00:00:00 | | 2001-07-11 | 3,926,200 | 111.10 | 112.48 | 110.00 | 111.74 | 00:00:00 | | 2001-07-12 | 3,116,000 | 112.00 | 114.00 | 111.65 | 113.53 | 00:00:00 | | 2001-07-13 | 2,790,400 | 113.00 | 113.50 | 111.40 | 112.23 | 00:00:00 | | 2001-07-16 | 3,138,800 | 111.35 | 112.48 | 110.05 | 110.05 | 00:00:00 | | 2001-07-17 | 4,070,400 | 110.05 | 113.99 | 110.05 | 112.86 | 00:00:00 | | 2001-07-18 | 3,767,200 | 112.86 | 113.75 | 112.00 | 113.75 | 00:00:00 | | 2001-07-19 | 4,547,400 | 114.74 | 116.00 | 113.13 | 114.65 | 00:00:00 | | 2001-07-20 | 3,592,600 | 114.65 | 114.65 | 112.21 | 113.00 | 00:00:00 | | 2001-07-23 | 2,763,200 | 114.25 | 114.60 | 111.00 | 111.32 | 00:00:00 | | 2001-07-24 | 5,238,200 | 111.50 | 111.50 | 106.78 | 107.06 | 00:00:00 | | 2001-07-25 | 3,752,200 | 107.31 | 110.50 | 107.29 | 110.36 | 00:00:00 | | 2001-07-26 | 3,007,400 | 110.40 | 111.90 | 108.68 | 111.46 | 00:00:00 | | 2001-07-27 | 2,186,200 | 111.46 | 112.19 | 110.75 | 111.48 | 00:00:00 | | 2001-07-30 | 2,091,400 | 111.49 | 112.00 | 109.00 | 109.25 | 00:00:00 | | 2001-07-31 | 3,270,200 | 110.15 | 112.68 | 109.84 | 111.88 | 00:00:00 | | 2001-08-01 | 3,209,200 | 111.50 | 112.50 | 110.51 | 111.00 | 00:00:00 | | 2001-08-02 | 2,204,000 | 111.65 | 112.50 | 111.15 | 111.29 | 00:00:00 | | 2001-08-03 | 2,241,200 | 111.54 | 112.00 | 109.99 | 111.73 | 00:00:00 | | 2001-08-06 | 1,872,200 | 111.10 | 111.55 | 109.20 | 109.37 | 00:00:00 | | 2001-08-07 | 2,257,000 | 109.80 | 110.88 | 109.52 | 110.85 | 00:00:00 | | 2001-08-08 | 2,580,200 | 110.85 | 111.27 | 107.60 | 108.19 | 00:00:00 | | 2001-08-09 | 3,115,400 | 107.67 | 108.40 | 106.60 | 107.52 | 00:00:00 | | 2001-08-10 | 3,292,200 | 107.75 | 109.98 | 107.32 | 109.85 | 00:00:00 | | 2001-08-13 | 2,225,800 | 109.25 | 110.62 | 108.92 | 110.50 | 00:00:00 | | 2001-08-14 | 2,318,600 | 110.26 | 110.95 | 108.68 | 109.10 | 00:00:00 | | 2001-08-15 | 2,851,600 | 109.35 | 111.50 | 108.75 | 109.65 | 00:00:00 | | 2001-08-16 | 3,492,400 | 110.00 | 110.00 | 107.50 | 109.02 | 00:00:00 | | 2001-08-17 | 4,144,400 | 110.90 | 110.90 | 108.47 | 108.68 | 00:00:00 | | 2001-08-20 | 2,216,400 | 108.68 | 109.48 | 107.73 | 108.60 | 00:00:00 | | 2001-08-21 | 3,683,600 | 109.24 | 111.50 | 107.55 | 107.75 | 00:00:00 | | 2001-08-22 | 4,081,000 | 108.50 | 110.35 | 107.05 | 109.81 | 00:00:00 | | 2001-08-23 | 2,964,800 | 109.82 | 109.82 | 108.00 | 108.35 | 00:00:00 | | 2001-08-24 | 2,782,400 | 108.45 | 111.82 | 107.51 | 110.61 | 00:00:00 | | 2001-08-27 | 1,800,600 | 111.48 | 111.52 | 110.40 | 110.55 | 00:00:00 | | 2001-08-28 | 2,438,800 | 110.05 | 110.20 | 108.40 | 109.30 | 00:00:00 | | 2001-08-29 | 3,602,200 | 109.40 | 110.00 | 106.21 | 106.75 | 00:00:00 | | 2001-08-30 | 3,987,600 | 106.08 | 107.65 | 103.10 | 104.20 | 00:00:00 | | 2001-08-31 | 2,352,200 | 104.45 | 105.75 | 103.60 | 104.10 | 00:00:00 | | 2001-09-04 | 4,309,400 | 104.10 | 107.59 | 104.05 | 104.55 | 00:00:00 | | 2001-09-05 | 4,040,600 | 105.04 | 106.30 | 103.46 | 105.00 | 00:00:00 | | 2001-09-06 | 3,272,000 | 105.00 | 105.17 | 103.00 | 103.90 | 00:00:00 | | 2001-09-07 | 4,707,600 | 102.81 | 103.30 | 100.77 | 100.78 | 00:00:00 | | 2001-09-10 | 5,046,200 | 100.78 | 103.90 | 100.41 | 102.20 | 00:00:00 | | 2001-09-17 | 7,105,000 | 101.57 | 101.58 | 94.42 | 95.45 | 00:00:00 | | 2001-09-18 | 6,034,800 | 95.50 | 97.20 | 93.35 | 94.14 | 00:00:00 | | 2001-09-19 | 6,716,200 | 94.50 | 95.30 | 88.50 | 92.45 | 00:00:00 | | 2001-09-20 | 6,416,200 | 92.45 | 92.80 | 89.50 | 90.32 | 00:00:00 | | 2001-09-21 | 12,220,600 | 90.33 | 92.00 | 85.86 | 86.98 | 00:00:00 | | 2001-09-24 | 6,966,000 | 86.98 | 92.48 | 86.98 | 91.67 | 00:00:00 | | 2001-09-25 | 5,168,800 | 91.00 | 94.00 | 90.51 | 93.13 | 00:00:00 | | 2001-09-26 | 4,282,800 | 93.50 | 93.94 | 92.66 | 93.38 | 00:00:00 | | 2001-09-27 | 4,472,800 | 93.38 | 96.50 | 91.70 | 96.31 | 00:00:00 | | 2001-09-28 | 4,894,000 | 98.00 | 98.77 | 96.80 | 98.40 | 00:00:00 | | 2001-10-01 | 5,230,600 | 98.00 | 98.13 | 95.20 | 96.86 | 00:00:00 | | 2001-10-02 | 4,148,000 | 96.86 | 97.70 | 96.30 | 97.21 | 00:00:00 | | 2001-10-03 | 4,597,800 | 96.90 | 99.80 | 96.10 | 99.59 | 00:00:00 | | 2001-10-04 | 4,342,600 | 99.59 | 100.50 | 98.80 | 99.64 | 00:00:00 | | 2001-10-05 | 3,257,200 | 99.40 | 100.00 | 97.64 | 99.74 | 00:00:00 | | 2001-10-08 | 3,651,000 | 99.40 | 99.75 | 97.70 | 98.45 | 00:00:00 | | 2001-10-09 | 2,936,400 | 98.46 | 99.80 | 97.45 | 98.44 | 00:00:00 | | 2001-10-10 | 4,500,200 | 98.58 | 102.90 | 98.00 | 101.84 | 00:00:00 | | 2001-10-11 | 6,248,400 | 103.40 | 107.00 | 103.29 | 106.14 | 00:00:00 | | 2001-10-12 | 4,195,200 | 105.45 | 106.50 | 103.84 | 104.49 | 00:00:00 | | 2001-10-15 | 2,792,800 | 103.69 | 106.00 | 103.62 | 105.81 | 00:00:00 | | 2001-10-16 | 3,437,600 | 105.81 | 106.77 | 104.90 | 106.20 | 00:00:00 | | 2001-10-17 | 4,404,600 | 107.30 | 107.60 | 102.98 | 103.16 | 00:00:00 | | 2001-10-18 | 4,013,800 | 103.16 | 103.90 | 101.40 | 102.95 | 00:00:00 | | 2001-10-19 | 4,515,800 | 102.43 | 102.79 | 101.16 | 102.17 | 00:00:00 | | 2001-10-22 | 6,962,200 | 101.00 | 108.00 | 101.00 | 107.39 | 00:00:00 | | 2001-10-23 | 4,075,000 | 107.99 | 107.99 | 105.85 | 106.40 | 00:00:00 | | 2001-10-24 | 3,121,200 | 106.80 | 107.24 | 106.00 | 106.70 | 00:00:00 | | 2001-10-25 | 3,485,800 | 106.55 | 108.89 | 106.02 | 108.70 | 00:00:00 | | 2001-10-26 | 2,491,400 | 108.60 | 110.00 | 107.60 | 109.83 | 00:00:00 | | 2001-10-29 | 4,189,600 | 108.60 | 109.25 | 106.27 | 106.53 | 00:00:00 | | 2001-10-30 | 4,158,000 | 106.30 | 106.39 | 104.00 | 105.36 | 00:00:00 | | 2001-10-31 | 3,176,400 | 106.40 | 106.99 | 104.33 | 104.38 | 00:00:00 | | 2001-11-01 | 3,289,200 | 104.63 | 106.57 | 103.40 | 106.27 | 00:00:00 | | 2001-11-02 | 3,054,600 | 106.48 | 109.30 | 106.01 | 108.20 | 00:00:00 | | 2001-11-05 | 3,513,400 | 109.90 | 111.18 | 109.70 | 110.50 | 00:00:00 | | 2001-11-06 | 6,284,600 | 110.50 | 110.50 | 107.58 | 109.38 | 00:00:00 | | 2001-11-07 | 3,299,000 | 109.38 | 112.19 | 109.29 | 110.45 | 00:00:00 | | 2001-11-08 | 3,475,200 | 110.50 | 113.05 | 110.50 | 111.40 | 00:00:00 | | 2001-11-09 | 2,595,200 | 111.15 | 112.48 | 110.64 | 111.54 | 00:00:00 | | 2001-11-12 | 3,910,000 | 111.02 | 112.21 | 109.70 | 110.95 | 00:00:00 | | 2001-11-13 | 3,097,200 | 111.55 | 113.95 | 111.50 | 113.41 | 00:00:00 | | 2001-11-14 | 3,650,800 | 114.98 | 115.85 | 113.51 | 114.86 | 00:00:00 | | 2001-11-15 | 2,882,000 | 114.86 | 115.98 | 114.31 | 114.62 | 00:00:00 | | 2001-11-16 | 4,258,600 | 115.75 | 116.50 | 114.00 | 115.00 | 00:00:00 | | 2001-11-19 | 3,208,200 | 115.75 | 117.69 | 115.31 | 116.72 | 00:00:00 | | 2001-11-20 | 3,083,600 | 115.35 | 116.99 | 115.35 | 116.15 | 00:00:00 | | 2001-11-21 | 2,526,400 | 116.14 | 116.30 | 114.85 | 115.35 | 00:00:00 | | 2001-11-23 | 1,178,800 | 115.55 | 117.47 | 115.43 | 117.25 | 00:00:00 | | 2001-11-26 | 2,420,000 | 117.24 | 117.25 | 116.04 | 116.95 | 00:00:00 | | 2001-11-27 | 2,774,200 | 116.80 | 116.89 | 115.30 | 116.23 | 00:00:00 | | 2001-11-28 | 2,895,800 | 115.25 | 115.84 | 114.27 | 114.59 | 00:00:00 | | 2001-11-29 | 2,707,600 | 114.59 | 115.77 | 114.15 | 115.23 | 00:00:00 | | 2001-11-30 | 2,455,800 | 115.20 | 115.61 | 114.55 | 114.58 | 00:00:00 | | 2001-12-03 | 2,315,200 | 114.40 | 114.40 | 112.70 | 113.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
