|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 2,411,300 | 77.25 | 77.84 | 76.70 | 77.57 | 00:00:00 | | 2003-10-30 | 2,576,500 | 77.57 | 78.47 | 77.57 | 78.06 | 00:00:00 | | 2003-10-31 | 3,065,000 | 78.06 | 79.30 | 78.03 | 78.87 | 00:00:00 | | 2003-11-03 | 2,807,900 | 78.96 | 79.33 | 78.47 | 78.79 | 00:00:00 | | 2003-11-04 | 2,903,000 | 78.65 | 79.79 | 78.49 | 79.50 | 00:00:00 | | 2003-11-05 | 2,727,200 | 79.50 | 80.00 | 78.62 | 79.17 | 00:00:00 | | 2003-11-06 | 2,367,600 | 78.52 | 79.74 | 78.52 | 79.60 | 00:00:00 | | 2003-11-07 | 2,107,900 | 79.65 | 79.89 | 78.86 | 79.04 | 00:00:00 | | 2003-11-10 | 1,740,400 | 79.04 | 79.25 | 78.65 | 78.84 | 00:00:00 | | 2003-11-11 | 2,248,000 | 78.85 | 78.97 | 78.21 | 78.50 | 00:00:00 | | 2003-11-12 | 2,035,800 | 78.50 | 78.99 | 78.06 | 78.90 | 00:00:00 | | 2003-11-13 | 1,929,300 | 78.78 | 79.74 | 78.39 | 79.65 | 00:00:00 | | 2003-11-14 | 2,460,400 | 79.89 | 80.16 | 78.21 | 78.53 | 00:00:00 | | 2003-11-17 | 2,495,500 | 78.53 | 78.53 | 77.35 | 78.19 | 00:00:00 | | 2003-11-18 | 2,881,500 | 78.19 | 78.72 | 77.06 | 77.21 | 00:00:00 | | 2003-11-19 | 3,187,500 | 76.95 | 76.99 | 76.35 | 76.85 | 00:00:00 | | 2003-11-20 | 2,846,000 | 76.10 | 77.47 | 76.00 | 76.80 | 00:00:00 | | 2003-11-21 | 2,050,200 | 76.98 | 77.73 | 76.75 | 77.51 | 00:00:00 | | 2003-11-24 | 2,812,400 | 77.95 | 79.65 | 77.82 | 79.56 | 00:00:00 | | 2003-11-25 | 2,139,100 | 79.50 | 79.50 | 78.60 | 79.17 | 00:00:00 | | 2003-11-26 | 1,558,500 | 79.45 | 79.50 | 78.65 | 79.28 | 00:00:00 | | 2003-11-28 | 710,300 | 78.65 | 79.24 | 78.55 | 79.04 | 00:00:00 | | 2003-12-01 | 3,392,100 | 79.50 | 81.65 | 79.40 | 81.62 | 00:00:00 | | 2003-12-02 | 2,658,800 | 81.38 | 81.49 | 80.78 | 80.95 | 00:00:00 | | 2003-12-03 | 2,901,400 | 80.85 | 81.64 | 80.76 | 80.99 | 00:00:00 | | 2003-12-04 | 2,118,800 | 80.72 | 81.37 | 80.65 | 81.30 | 00:00:00 | | 2003-12-05 | 2,030,600 | 80.88 | 81.44 | 80.67 | 80.74 | 00:00:00 | | 2003-12-08 | 2,396,300 | 80.80 | 81.98 | 80.74 | 81.95 | 00:00:00 | | 2003-12-09 | 2,831,600 | 82.10 | 82.80 | 81.76 | 82.02 | 00:00:00 | | 2003-12-10 | 2,213,900 | 82.10 | 82.11 | 80.67 | 80.94 | 00:00:00 | | 2003-12-11 | 2,675,500 | 81.19 | 81.70 | 80.80 | 81.24 | 00:00:00 | | 2003-12-12 | 2,238,600 | 81.56 | 82.10 | 80.80 | 81.47 | 00:00:00 | | 2003-12-15 | 3,560,100 | 82.54 | 83.44 | 81.75 | 82.00 | 00:00:00 | | 2003-12-16 | 2,464,600 | 82.00 | 83.13 | 82.00 | 82.98 | 00:00:00 | | 2003-12-17 | 2,022,300 | 82.99 | 83.51 | 82.52 | 83.46 | 00:00:00 | | 2003-12-18 | 2,912,200 | 83.50 | 83.50 | 82.90 | 83.43 | 00:00:00 | | 2003-12-19 | 4,551,700 | 83.55 | 84.74 | 83.55 | 84.07 | 00:00:00 | | 2003-12-22 | 2,860,200 | 84.38 | 85.40 | 84.35 | 85.25 | 00:00:00 | | 2003-12-23 | 2,447,300 | 85.15 | 85.16 | 84.08 | 84.61 | 00:00:00 | | 2003-12-24 | 767,400 | 84.61 | 84.69 | 84.21 | 84.24 | 00:00:00 | | 2003-12-26 | 874,200 | 84.33 | 84.63 | 84.09 | 84.21 | 00:00:00 | | 2003-12-29 | 2,346,300 | 84.12 | 84.60 | 83.57 | 84.50 | 00:00:00 | | 2003-12-30 | 1,459,700 | 84.40 | 84.61 | 84.02 | 84.28 | 00:00:00 | | 2003-12-31 | 1,626,300 | 84.48 | 85.08 | 84.40 | 85.03 | 00:00:00 | | 2004-01-02 | 2,591,700 | 85.00 | 85.19 | 83.11 | 83.37 | 00:00:00 | | 2004-01-05 | 2,985,200 | 83.58 | 85.00 | 83.32 | 84.96 | 00:00:00 | | 2004-01-06 | 2,983,100 | 84.50 | 84.96 | 84.40 | 84.70 | 00:00:00 | | 2004-01-07 | 4,293,600 | 84.12 | 84.25 | 82.70 | 83.24 | 00:00:00 | | 2004-01-08 | 3,489,300 | 83.24 | 83.25 | 82.38 | 82.68 | 00:00:00 | | 2004-01-09 | 3,310,600 | 82.35 | 83.20 | 82.02 | 82.40 | 00:00:00 | | 2004-01-12 | 2,841,300 | 82.54 | 83.31 | 82.24 | 83.17 | 00:00:00 | | 2004-01-13 | 2,159,700 | 83.05 | 83.45 | 82.51 | 82.88 | 00:00:00 | | 2004-01-14 | 2,088,300 | 83.13 | 83.97 | 83.10 | 83.70 | 00:00:00 | | 2004-01-15 | 2,599,600 | 83.70 | 84.53 | 83.10 | 84.30 | 00:00:00 | | 2004-01-16 | 3,635,900 | 84.95 | 85.87 | 84.81 | 85.48 | 00:00:00 | | 2004-01-20 | 9,737,300 | 86.20 | 86.20 | 80.10 | 80.41 | 00:00:00 | | 2004-01-21 | 7,712,200 | 80.95 | 82.63 | 80.10 | 81.75 | 00:00:00 | | 2004-01-22 | 3,805,400 | 81.98 | 82.76 | 81.75 | 82.11 | 00:00:00 | | 2004-01-23 | 2,633,600 | 82.65 | 82.68 | 81.75 | 81.96 | 00:00:00 | | 2004-01-26 | 2,925,700 | 81.96 | 82.65 | 81.90 | 82.47 | 00:00:00 | | 2004-01-27 | 2,877,300 | 82.67 | 83.11 | 82.00 | 82.10 | 00:00:00 | | 2004-01-28 | 4,283,400 | 82.25 | 82.64 | 79.56 | 80.00 | 00:00:00 | | 2004-01-29 | 4,690,800 | 80.02 | 80.25 | 79.16 | 79.52 | 00:00:00 | | 2004-01-30 | 3,389,700 | 79.20 | 79.35 | 78.41 | 79.09 | 00:00:00 | | 2004-02-02 | 3,959,200 | 78.89 | 79.60 | 77.57 | 78.00 | 00:00:00 | | 2004-02-03 | 3,753,000 | 79.10 | 79.28 | 77.60 | 78.90 | 00:00:00 | | 2004-02-04 | 3,458,200 | 78.90 | 79.82 | 78.45 | 79.45 | 00:00:00 | | 2004-02-05 | 2,605,400 | 79.10 | 79.48 | 78.69 | 79.00 | 00:00:00 | | 2004-02-06 | 2,718,700 | 79.00 | 80.10 | 79.00 | 79.81 | 00:00:00 | | 2004-02-09 | 2,076,800 | 79.80 | 80.24 | 79.23 | 79.39 | 00:00:00 | | 2004-02-10 | 3,347,900 | 79.55 | 81.40 | 79.10 | 81.25 | 00:00:00 | | 2004-02-11 | 2,842,000 | 80.75 | 81.46 | 80.74 | 81.40 | 00:00:00 | | 2004-02-12 | 2,058,700 | 81.40 | 81.41 | 80.87 | 80.98 | 00:00:00 | | 2004-02-13 | 2,839,300 | 81.05 | 81.08 | 79.68 | 79.68 | 00:00:00 | | 2004-02-17 | 2,695,200 | 80.40 | 80.72 | 79.75 | 80.32 | 00:00:00 | | 2004-02-18 | 2,285,300 | 80.20 | 80.32 | 79.20 | 79.66 | 00:00:00 | | 2004-02-19 | 2,413,500 | 79.98 | 80.26 | 78.93 | 79.10 | 00:00:00 | | 2004-02-20 | 2,397,500 | 79.38 | 80.25 | 79.15 | 79.70 | 00:00:00 | | 2004-02-23 | 2,259,800 | 79.75 | 80.63 | 79.60 | 80.44 | 00:00:00 | | 2004-02-24 | 2,422,300 | 80.25 | 80.71 | 79.14 | 79.48 | 00:00:00 | | 2004-02-25 | 3,097,500 | 79.05 | 79.70 | 78.19 | 78.57 | 00:00:00 | | 2004-02-26 | 3,521,800 | 78.32 | 79.04 | 78.00 | 78.18 | 00:00:00 | | 2004-02-27 | 2,946,600 | 78.25 | 78.84 | 77.60 | 78.02 | 00:00:00 | | 2004-03-01 | 2,364,800 | 78.47 | 79.10 | 78.09 | 78.78 | 00:00:00 | | 2004-03-02 | 2,216,800 | 78.95 | 79.28 | 78.31 | 78.31 | 00:00:00 | | 2004-03-03 | 2,837,900 | 78.32 | 79.41 | 78.31 | 78.95 | 00:00:00 | | 2004-03-04 | 1,951,300 | 79.01 | 79.35 | 78.39 | 78.89 | 00:00:00 | | 2004-03-05 | 2,852,900 | 78.80 | 79.50 | 78.40 | 78.66 | 00:00:00 | | 2004-03-08 | 2,377,000 | 78.62 | 78.77 | 77.56 | 77.67 | 00:00:00 | | 2004-03-09 | 2,604,200 | 77.67 | 78.15 | 77.25 | 77.85 | 00:00:00 | | 2004-03-10 | 4,185,500 | 77.77 | 78.11 | 75.80 | 76.00 | 00:00:00 | | 2004-03-11 | 4,397,500 | 75.27 | 76.90 | 75.13 | 75.35 | 00:00:00 | | 2004-03-12 | 3,324,500 | 75.35 | 76.30 | 75.00 | 76.22 | 00:00:00 | | 2004-03-15 | 3,473,600 | 76.10 | 76.10 | 74.35 | 74.87 | 00:00:00 | | 2004-03-16 | 7,482,900 | 77.31 | 79.34 | 77.31 | 78.81 | 00:00:00 | | 2004-03-17 | 3,714,400 | 79.45 | 79.78 | 78.82 | 79.56 | 00:00:00 | | 2004-03-18 | 3,553,800 | 79.22 | 80.25 | 78.70 | 79.88 | 00:00:00 | | 2004-03-19 | 3,577,300 | 79.88 | 80.59 | 79.70 | 79.76 | 00:00:00 | | 2004-03-22 | 3,858,100 | 79.10 | 79.99 | 79.02 | 79.71 | 00:00:00 | | 2004-03-23 | 3,209,800 | 80.00 | 80.50 | 79.50 | 79.60 | 00:00:00 | | 2004-03-24 | 2,619,400 | 79.60 | 80.15 | 79.12 | 79.43 | 00:00:00 | | 2004-03-25 | 3,210,300 | 80.00 | 81.02 | 79.21 | 81.02 | 00:00:00 | | 2004-03-26 | 2,615,700 | 80.60 | 80.84 | 79.50 | 79.98 | 00:00:00 | | 2004-03-29 | 2,651,500 | 80.00 | 80.89 | 79.99 | 80.80 | 00:00:00 | | 2004-03-30 | 3,000,700 | 80.57 | 81.78 | 80.39 | 81.68 | 00:00:00 | | 2004-03-31 | 2,986,400 | 81.93 | 81.98 | 81.00 | 81.87 | 00:00:00 | | 2004-04-01 | 2,866,000 | 81.87 | 82.00 | 80.90 | 81.05 | 00:00:00 | | 2004-04-02 | 2,888,900 | 82.00 | 82.15 | 81.20 | 81.78 | 00:00:00 | | 2004-04-05 | 2,237,300 | 81.90 | 82.77 | 81.82 | 82.75 | 00:00:00 | | 2004-04-06 | 1,653,000 | 82.35 | 82.89 | 82.10 | 82.83 | 00:00:00 | | 2004-04-07 | 2,952,600 | 82.62 | 82.99 | 82.28 | 82.75 | 00:00:00 | | 2004-04-08 | 2,340,800 | 82.95 | 83.24 | 82.09 | 82.43 | 00:00:00 | | 2004-04-12 | 1,512,900 | 82.63 | 83.62 | 82.60 | 83.62 | 00:00:00 | | 2004-04-13 | 2,397,800 | 83.52 | 83.65 | 82.31 | 82.39 | 00:00:00 | | 2004-04-14 | 1,861,400 | 81.64 | 82.97 | 81.60 | 82.66 | 00:00:00 | | 2004-04-15 | 2,077,700 | 82.66 | 83.12 | 82.10 | 82.85 | 00:00:00 | | 2004-04-16 | 2,234,400 | 83.30 | 83.83 | 82.58 | 83.73 | 00:00:00 | | 2004-04-19 | 5,273,200 | 83.95 | 85.12 | 82.76 | 83.76 | 00:00:00 | | 2004-04-20 | 2,724,800 | 84.00 | 84.91 | 83.18 | 83.20 | 00:00:00 | | 2004-04-21 | 2,185,900 | 83.20 | 84.38 | 82.90 | 83.95 | 00:00:00 | | 2004-04-22 | 4,789,600 | 83.78 | 87.18 | 83.78 | 86.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
