|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 5,528,000 | 123.26 | 123.74 | 122.49 | 122.81 | 00:00:00 | 2003-05-12 | 4,550,800 | 122.82 | 124.90 | 121.62 | 124.45 | 00:00:00 | 2003-05-13 | 3,742,200 | 123.56 | 124.51 | 122.89 | 123.47 | 00:00:00 | 2003-05-14 | 3,886,600 | 124.00 | 124.09 | 122.27 | 123.16 | 00:00:00 | 2003-05-15 | 5,331,400 | 123.22 | 125.97 | 123.22 | 125.85 | 00:00:00 | 2003-05-16 | 5,100,800 | 125.86 | 126.30 | 125.10 | 125.45 | 00:00:00 | 2003-05-19 | 3,639,200 | 125.20 | 125.46 | 123.91 | 123.98 | 00:00:00 | 2003-05-20 | 4,507,200 | 124.85 | 124.96 | 123.47 | 124.77 | 00:00:00 | 2003-05-21 | 4,121,600 | 124.12 | 124.44 | 122.50 | 123.27 | 00:00:00 | 2003-05-22 | 4,662,400 | 123.50 | 125.27 | 123.45 | 124.77 | 00:00:00 | 2003-05-23 | 2,602,400 | 125.02 | 125.02 | 123.38 | 123.50 | 00:00:00 | 2003-05-27 | 3,930,400 | 123.50 | 126.38 | 122.64 | 126.10 | 00:00:00 | 2003-05-28 | 4,205,600 | 126.74 | 126.74 | 124.55 | 125.01 | 00:00:00 | 2003-05-29 | 4,450,200 | 125.26 | 125.99 | 123.05 | 123.32 | 00:00:00 | 2003-05-30 | 5,376,000 | 124.00 | 126.51 | 123.91 | 126.47 | 00:00:00 | 2003-06-02 | 4,307,200 | 127.25 | 127.68 | 124.86 | 125.00 | 00:00:00 | 2003-06-03 | 3,053,000 | 125.10 | 126.34 | 124.99 | 126.18 | 00:00:00 | 2003-06-04 | 3,890,400 | 126.00 | 127.60 | 125.41 | 127.00 | 00:00:00 | 2003-06-05 | 3,997,600 | 125.81 | 126.71 | 124.50 | 125.66 | 00:00:00 | 2003-06-06 | 5,573,000 | 127.25 | 128.50 | 126.40 | 126.40 | 00:00:00 | 2003-06-09 | 2,966,400 | 126.41 | 127.46 | 125.06 | 126.21 | 00:00:00 | 2003-06-10 | 2,985,800 | 126.95 | 127.00 | 125.05 | 126.21 | 00:00:00 | 2003-06-11 | 2,917,800 | 126.03 | 127.96 | 126.00 | 127.96 | 00:00:00 | 2003-06-12 | 3,433,200 | 128.50 | 128.90 | 126.50 | 128.36 | 00:00:00 | 2003-06-13 | 3,947,800 | 128.50 | 128.63 | 127.52 | 127.80 | 00:00:00 | 2003-06-16 | 4,161,800 | 128.42 | 130.48 | 128.35 | 130.48 | 00:00:00 | 2003-06-17 | 3,959,600 | 130.48 | 130.48 | 129.01 | 130.08 | 00:00:00 | 2003-06-18 | 6,107,400 | 130.48 | 131.95 | 129.53 | 131.74 | 00:00:00 | 2003-06-19 | 6,436,600 | 131.75 | 133.90 | 130.84 | 131.41 | 00:00:00 | 2003-06-20 | 6,912,000 | 132.05 | 132.28 | 130.20 | 130.78 | 00:00:00 | 2003-06-23 | 3,666,200 | 130.78 | 130.78 | 129.05 | 129.57 | 00:00:00 | 2003-06-24 | 3,020,200 | 129.57 | 130.55 | 129.50 | 129.92 | 00:00:00 | 2003-06-25 | 3,813,000 | 129.93 | 131.24 | 129.01 | 129.30 | 00:00:00 | 2003-06-26 | 2,862,600 | 129.05 | 130.53 | 128.92 | 130.30 | 00:00:00 | 2003-06-27 | 2,756,400 | 130.25 | 130.35 | 128.27 | 128.61 | 00:00:00 | 2003-06-30 | 3,609,600 | 128.75 | 129.50 | 127.80 | 128.98 | 00:00:00 | 2003-07-01 | 3,436,200 | 128.98 | 128.98 | 127.03 | 128.88 | 00:00:00 | 2003-07-02 | 2,362,600 | 128.89 | 129.90 | 128.68 | 129.89 | 00:00:00 | 2003-07-03 | 2,067,600 | 129.00 | 129.52 | 128.00 | 128.38 | 00:00:00 | 2003-07-07 | 5,117,800 | 129.37 | 130.99 | 129.30 | 130.12 | 00:00:00 | 2003-07-08 | 3,922,000 | 129.87 | 130.25 | 128.39 | 129.80 | 00:00:00 | 2003-07-09 | 2,872,200 | 129.85 | 130.06 | 128.57 | 129.32 | 00:00:00 | 2003-07-10 | 3,500,400 | 129.00 | 129.85 | 128.52 | 128.90 | 00:00:00 | 2003-07-11 | 2,292,000 | 128.90 | 129.82 | 128.64 | 129.24 | 00:00:00 | 2003-07-14 | 3,886,200 | 130.32 | 130.94 | 128.62 | 128.96 | 00:00:00 | 2003-07-15 | 4,260,600 | 129.96 | 129.96 | 127.56 | 128.09 | 00:00:00 | 2003-07-16 | 2,839,800 | 128.20 | 128.37 | 126.95 | 127.62 | 00:00:00 | 2003-07-17 | 3,848,600 | 127.00 | 127.95 | 126.80 | 127.32 | 00:00:00 | 2003-07-18 | 6,146,200 | 128.50 | 130.18 | 127.55 | 130.18 | 00:00:00 | 2003-07-21 | 13,116,800 | 132.45 | 136.74 | 132.45 | 136.35 | 00:00:00 | 2003-07-22 | 7,348,600 | 136.36 | 137.78 | 135.26 | 137.65 | 00:00:00 | 2003-07-23 | 4,040,800 | 137.65 | 138.75 | 136.04 | 138.75 | 00:00:00 | 2003-07-24 | 6,890,600 | 139.00 | 140.05 | 138.63 | 139.35 | 00:00:00 | 2003-07-25 | 5,304,800 | 139.36 | 141.50 | 138.92 | 141.40 | 00:00:00 | 2003-07-28 | 5,760,400 | 140.80 | 141.25 | 140.26 | 140.98 | 00:00:00 | 2003-07-29 | 4,026,600 | 140.55 | 140.87 | 139.29 | 139.55 | 00:00:00 | 2003-07-30 | 3,855,200 | 139.56 | 139.95 | 138.66 | 139.40 | 00:00:00 | 2003-07-31 | 4,318,000 | 139.60 | 141.64 | 139.59 | 140.20 | 00:00:00 | 2003-08-01 | 3,661,400 | 139.40 | 140.25 | 138.90 | 139.01 | 00:00:00 | 2003-08-04 | 3,579,000 | 139.02 | 140.40 | 138.03 | 140.12 | 00:00:00 | 2003-08-05 | 3,298,000 | 139.92 | 140.34 | 138.80 | 138.95 | 00:00:00 | 2003-08-06 | 3,449,600 | 138.70 | 139.29 | 138.03 | 138.21 | 00:00:00 | 2003-08-07 | 3,327,600 | 137.96 | 139.03 | 137.77 | 138.85 | 00:00:00 | 2003-08-08 | 2,708,400 | 138.86 | 139.95 | 138.50 | 139.95 | 00:00:00 | 2003-08-11 | 5,559,800 | 139.95 | 141.90 | 139.62 | 141.90 | 00:00:00 | 2003-08-12 | 5,247,400 | 142.00 | 144.05 | 141.57 | 143.97 | 00:00:00 | 2003-08-13 | 5,373,000 | 143.98 | 144.85 | 143.98 | 144.50 | 00:00:00 | 2003-08-14 | 6,521,600 | 143.30 | 143.30 | 140.59 | 142.14 | 00:00:00 | 2003-08-15 | 2,503,600 | 142.85 | 142.85 | 141.40 | 142.66 | 00:00:00 | 2003-08-18 | 3,627,400 | 142.50 | 144.85 | 142.50 | 144.34 | 00:00:00 | 2003-08-19 | 3,261,400 | 144.35 | 144.65 | 143.21 | 144.45 | 00:00:00 | 2003-08-20 | 2,944,000 | 144.45 | 144.45 | 143.11 | 143.82 | 00:00:00 | 2003-08-21 | 3,226,800 | 144.05 | 145.40 | 144.00 | 144.69 | 00:00:00 | 2003-08-22 | 4,036,800 | 145.70 | 145.70 | 143.51 | 143.52 | 00:00:00 | 2003-08-25 | 2,286,600 | 143.67 | 143.93 | 142.88 | 143.37 | 00:00:00 | 2003-08-26 | 2,360,200 | 143.38 | 144.40 | 142.61 | 144.14 | 00:00:00 | 2003-08-27 | 2,502,800 | 143.88 | 144.10 | 142.92 | 142.95 | 00:00:00 | 2003-08-28 | 2,768,800 | 142.70 | 143.00 | 141.38 | 142.25 | 00:00:00 | 2003-08-29 | 2,250,600 | 142.25 | 142.74 | 141.60 | 142.47 | 00:00:00 | 2003-09-02 | 6,536,400 | 141.00 | 141.59 | 139.93 | 140.15 | 00:00:00 | 2003-09-03 | 5,978,400 | 140.15 | 142.82 | 139.92 | 142.61 | 00:00:00 | 2003-09-04 | 5,643,200 | 142.62 | 142.75 | 139.76 | 140.00 | 00:00:00 | 2003-09-05 | 5,267,000 | 139.45 | 139.70 | 137.64 | 138.68 | 00:00:00 | 2003-09-08 | 5,128,400 | 139.20 | 139.20 | 137.15 | 137.98 | 00:00:00 | 2003-09-09 | 4,290,400 | 137.60 | 139.31 | 137.29 | 137.41 | 00:00:00 | 2003-09-10 | 3,919,000 | 137.41 | 137.90 | 136.31 | 136.60 | 00:00:00 | 2003-09-11 | 4,233,800 | 136.67 | 139.63 | 136.67 | 138.89 | 00:00:00 | 2003-09-12 | 4,366,000 | 138.35 | 139.24 | 137.75 | 138.23 | 00:00:00 | 2003-09-15 | 3,579,400 | 138.55 | 139.11 | 137.46 | 138.43 | 00:00:00 | 2003-09-16 | 3,249,000 | 138.68 | 140.80 | 138.65 | 140.80 | 00:00:00 | 2003-09-17 | 3,514,400 | 140.81 | 141.55 | 140.20 | 140.27 | 00:00:00 | 2003-09-18 | 2,997,200 | 140.50 | 142.15 | 140.27 | 141.85 | 00:00:00 | 2003-09-19 | 5,031,400 | 141.85 | 142.95 | 140.55 | 141.98 | 00:00:00 | 2003-09-22 | 3,975,000 | 141.05 | 142.61 | 141.05 | 142.12 | 00:00:00 | 2003-09-23 | 2,897,600 | 142.00 | 142.99 | 141.92 | 142.75 | 00:00:00 | 2003-09-24 | 3,189,400 | 142.65 | 142.73 | 140.96 | 141.15 | 00:00:00 | 2003-09-25 | 3,614,600 | 141.15 | 142.18 | 141.00 | 141.61 | 00:00:00 | 2003-09-26 | 6,336,000 | 143.15 | 144.35 | 142.85 | 143.45 | 00:00:00 | 2003-09-29 | 17,487,400 | 143.20 | 143.21 | 140.00 | 140.54 | 00:00:00 | 2003-09-30 | 5,201,200 | 69.90 | 70.27 | 68.94 | 69.07 | 00:00:00 | 2003-10-01 | 4,448,900 | 69.94 | 70.95 | 69.80 | 70.90 | 00:00:00 | 2003-10-02 | 2,874,100 | 71.00 | 71.49 | 70.55 | 71.28 | 00:00:00 | 2003-10-03 | 5,580,200 | 73.15 | 74.05 | 72.92 | 73.03 | 00:00:00 | 2003-10-06 | 2,782,800 | 73.03 | 73.50 | 72.52 | 72.94 | 00:00:00 | 2003-10-07 | 2,216,000 | 72.84 | 73.32 | 72.50 | 73.30 | 00:00:00 | 2003-10-08 | 2,040,300 | 73.31 | 73.31 | 72.46 | 72.70 | 00:00:00 | 2003-10-09 | 3,751,700 | 73.40 | 74.29 | 73.26 | 74.14 | 00:00:00 | 2003-10-10 | 2,845,000 | 74.00 | 74.65 | 73.90 | 74.04 | 00:00:00 | 2003-10-13 | 1,941,100 | 74.55 | 74.85 | 74.14 | 74.52 | 00:00:00 | 2003-10-14 | 2,112,200 | 74.33 | 74.67 | 73.73 | 74.67 | 00:00:00 | 2003-10-15 | 2,771,500 | 74.75 | 74.76 | 73.52 | 73.70 | 00:00:00 | 2003-10-16 | 3,149,000 | 73.80 | 74.30 | 73.27 | 73.59 | 00:00:00 | 2003-10-17 | 3,074,500 | 73.69 | 74.13 | 73.29 | 74.05 | 00:00:00 | 2003-10-20 | 5,653,900 | 75.70 | 75.70 | 73.46 | 75.48 | 00:00:00 | 2003-10-21 | 3,233,700 | 75.97 | 76.05 | 75.27 | 75.50 | 00:00:00 | 2003-10-22 | 3,724,100 | 75.48 | 76.18 | 75.12 | 75.82 | 00:00:00 | 2003-10-23 | 2,335,300 | 75.82 | 76.14 | 75.27 | 75.93 | 00:00:00 | 2003-10-24 | 2,162,800 | 75.93 | 76.13 | 75.14 | 75.68 | 00:00:00 | 2003-10-27 | 2,247,900 | 75.68 | 76.13 | 75.53 | 75.74 | 00:00:00 | 2003-10-28 | 3,359,900 | 76.23 | 77.35 | 75.90 | 77.25 | 00:00:00 | 2003-10-29 | 2,411,300 | 77.25 | 77.84 | 76.70 | 77.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|