3M Company Historical Stock Prices

MMM 
$142.19
*  
0.23
0.16%
Get MMM Alerts
*Delayed - data as of Sep. 29, 2014  -  Find a broker to begin trading MMM now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    MMM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  140.68  142.34  140.66  142.19 2,843,691
09/29/2014 140.94 142.34 140.66 142.19 2,848,278
09/26/2014 142.52 142.89 140.98 142.42 3,557,713
09/25/2014 144.41 144.46 142.07 142.48 2,764,189
09/24/2014 144.17 145.12 143.72 144.88 2,608,246
09/23/2014 145.23 145.595 144.35 144.37 2,049,695
09/22/2014 146.92 147 145.5 145.71 2,231,009
09/19/2014 147.42 147.87 146.52 146.69 8,106,210
09/18/2014 145.7 147.06 145.69 146.84 2,364,807
09/17/2014 144.92 145.79 144.27 145.37 2,757,021
09/16/2014 143.8 144.99 143.59 144.85 1,945,076
09/15/2014 144.17 144.69 143.66 144.48 1,867,980
09/12/2014 144.45 144.45 143.5 143.94 2,135,444
09/11/2014 143.99 144.38 143.6 144.35 1,465,150
09/10/2014 144.63 144.99 144 144.64 1,558,786
09/09/2014 144.7 145.26 144.245 144.46 1,745,351
09/08/2014 144.41 145.45 144.11 144.89 2,445,994
09/05/2014 143.64 144.32 143.15 144.2 1,989,129
09/04/2014 144.21 144.65 143.345 143.61 1,549,771
09/03/2014 144.47 144.72 143.55 143.82 1,533,594
09/02/2014 143.3 144.61 143.3 144.22 1,578,809
08/29/2014 144.06 144.39 143.18 144 1,537,846
08/28/2014 143.32 144.12 143.02 143.98 1,314,062
08/27/2014 144.43 144.86 143.63 143.94 1,402,208
08/26/2014 145 145.39 144.57 144.6 1,808,057
08/25/2014 144.66 144.99 144.42 144.7 1,012,914
08/22/2014 144.5 144.83 144.0201 144.13 1,547,543
08/21/2014 144.78 144.99 144.35 144.5 1,475,752
08/20/2014 143.86 144.82 143.5 144.6 2,298,805
08/19/2014 144.47 145.01 143.81 144.25 1,592,501
08/18/2014 142.75 144.19 142.59 144.12 1,852,858
08/15/2014 142.81 142.98 141.02 141.92 1,960,942
08/14/2014 142 142.39 141.85 142.34 1,586,871
08/13/2014 141.35 141.83 140.92 141.8 3,104,251
08/12/2014 140.62 141.21 140.43 140.88 2,176,055
08/11/2014 140.93 141.5 140.54 140.58 1,919,075
08/08/2014 139.3 140.885 138.89 140.85 2,702,551
08/07/2014 140.05 140.3701 138.96 139.13 1,892,531
08/06/2014 139.14 139.94 138.43 139.55 2,678,975
08/05/2014 140.62 141.12 139.34 139.78 2,168,528
08/04/2014 140.15 140.98 139.21 140.75 2,494,476
08/01/2014 140.15 141.04 139.08 140.11 2,505,780
07/31/2014 143.33 143.55 140.6 140.89 3,568,367
07/30/2014 144.26 144.78 143.52 143.74 2,458,393
07/29/2014 145.22 146.27 143.99 144.02 2,286,644
07/28/2014 144.92 145.63 143.78 145.53 1,999,799
07/25/2014 145.66 145.94 144.59 145.12 1,601,797
07/24/2014 145.51 146.43 144.47 145.13 2,580,026
07/23/2014 145.34 145.4476 144.53 144.68 1,849,394
07/22/2014 144.89 145.67 144.89 145.12 1,608,162
07/21/2014 144.66 144.87 143.65 144.3 1,520,875
07/18/2014 143.83 145.06 143.54 144.83 2,132,969
07/17/2014 145.33 145.67 143.45 143.54 2,775,374
07/16/2014 145.28 146.25 145.0297 146.17 1,969,203
07/15/2014 145 145.48 144.36 145.06 1,955,732
07/14/2014 144.99 145.71 144.75 145 2,114,592
07/11/2014 144.14 144.49 143.54 144.31 1,907,904
07/10/2014 143.5 144.2 143.2375 143.89 2,070,061
07/09/2014 144.78 145.04 144.03 144.68 1,521,771
07/08/2014 145.22 145.4 144.48 144.56 1,596,676
07/07/2014 145.48 145.58 144.5 144.91 1,257,923
07/03/2014 145.25 145.73 145 145.41 1,142,241
07/02/2014 144.23 145.3 143.56 145.23 1,621,309
07/01/2014 143.41 144.82 143.38 144.56 1,767,594
06/30/2014 143.92 143.93 143.06 143.24 1,878,415
06/27/2014 143.17 144.0699 143.0625 143.69 1,981,763
06/26/2014 143.75 143.99 142.5577 143.73 1,490,908
06/25/2014 143 144.38 142.88 143.65 1,321,758
06/24/2014 143.71 144.6156 143.05 143.09 1,404,536
06/23/2014 145.1 145.3 144.01 144.09 1,390,232
06/20/2014 144.54 145.3 144.2 145.16 4,204,616
06/19/2014 144.53 144.72 143.99 144.49 1,560,479
06/18/2014 143.93 144.39 142.77 144.33 1,340,743
06/17/2014 143.01 143.99 142.64 143.69 1,209,437
06/16/2014 142.93 143.53 142.6 143.32 1,252,870
06/13/2014 143.19 143.75 142.83 143.36 1,376,210
06/12/2014 144.95 144.95 142.78 143.07 1,839,398
06/11/2014 144.66 144.97 144.19 144.41 1,489,897
06/10/2014 144.97 145.21 144.46 144.97 1,657,813
06/09/2014 144.64 145.53 144.61 145.32 1,800,929
06/06/2014 143.99 144.64 143.53 144.64 1,768,710
06/05/2014 142.76 143.74 141.9 143.71 1,542,282
06/04/2014 142.91 143 142.26 142.26 1,334,545
06/03/2014 142.08 143.13 141.61 142.89 2,061,733
06/02/2014 142.27 142.91 141.69 142.32 1,682,271
05/30/2014 142.11 142.67 141.78 142.55 3,908,484
05/29/2014 141.5 142.43 141.19 142.39 1,622,027
05/28/2014 141.81 141.9 141.06 141.43 1,566,124
05/27/2014 141.5 141.6 141.13 141.44 1,512,336
05/23/2014 140.23 141.18 140.052 141.14 1,209,384
05/22/2014 140.71 140.96 140.26 140.31 1,550,142
05/21/2014 139.77 140.79 139.77 140.66 1,641,048
05/20/2014 141.6 141.9 139.89 140.23 1,845,104
05/19/2014 140.07 142 139.98 141.67 1,529,159
05/16/2014 140.93 141.2 139.91 141.13 1,901,726
05/15/2014 141.56 141.739 140.022 140.98 2,388,376
05/14/2014 142.48 142.77 141.41 141.6 2,113,363
05/13/2014 143 143.37 142.32 142.43 1,695,439
05/12/2014 141.78 142.94 141.71 142.82 2,972,085
05/09/2014 140.56 141.37 140.25 141.34 2,092,962
05/08/2014 140.88 142.1199 140.51 140.83 1,939,397
05/07/2014 139.98 141.25 139.175 141.14 2,238,424
05/06/2014 140.28 140.43 139.17 139.29 2,299,671
05/05/2014 139.14 141.05 138.65 140.61 2,710,841
05/02/2014 141.63 141.83 139.87 140.12 5,758,462
05/01/2014 139.5 141.49 139.12 140.81 3,997,229
04/30/2014 137.63 139.2 137.33 139.09 2,903,923
04/29/2014 137.87 137.9 136.56 137.55 1,820,903
04/28/2014 137.43 138.35 135.97 137.23 2,244,299
04/25/2014 136.5 136.96 135.69 136.56 2,093,074
04/24/2014 136.38 136.99 135 136.65 2,847,809
04/23/2014 138.81 138.89 137.89 137.99 2,847,361
04/22/2014 138.5 139.52 138.13 138.89 2,252,391
04/21/2014 137.25 138.71 137.18 138.62 1,781,138
04/17/2014 137.3 138.25 137.25 137.73 2,645,619
04/16/2014 135.17 136.78 134.81 136.77 2,135,037
04/15/2014 133.27 134.35 132.02 134.09 2,119,044
04/14/2014 133.45 133.52 132.02 133.15 2,058,107
04/11/2014 133.37 133.84 132.39 132.39 2,368,169
04/10/2014 135.73 136.43 133.9 133.97 2,857,205
04/09/2014 135 135.87 134.5 135.84 2,671,878
04/08/2014 134.44 135.1525 133.43 134.84 2,893,573
04/07/2014 135.81 136.25 134.39 134.4 2,807,517
04/04/2014 136.9 137.77 135.77 135.86 2,735,314
04/03/2014 136.22 137.19 135.7 136.14 2,676,221
04/02/2014 135.99 136.25 135.33 136 3,281,384
04/01/2014 135.88 136.65 135.67 136.53 2,370,845
03/31/2014 134.61 135.8706 134.58 135.66 2,711,753
03/28/2014 133.58 134.97 133.18 134.2 1,906,496
03/27/2014 132.82 133.49 132.18 132.84 2,402,545
03/26/2014 134.66 134.89 133.09 133.09 2,318,889
03/25/2014 133.66 134.53 132.895 134.06 2,897,623
03/24/2014 133.32 133.7 131.8801 132.42 2,793,618
03/21/2014 133.58 134.24 132.9 133.12 5,920,375
03/20/2014 131.15 132.85 130.86 132.43 2,577,475
03/19/2014 132.75 132.85 130.58 131.23 2,133,652
03/18/2014 132.49 133.23 132.25 132.74 2,032,736
03/17/2014 130.66 132.69 130.66 132.27 2,529,416
03/14/2014 130.08 131.11 129.7 129.83 2,975,110
03/13/2014 133.19 133.67 130.64 130.81 2,520,707
03/12/2014 132.07 132.76 131.59 132.57 2,636,985
03/11/2014 133.73 133.84 132.227 132.51 1,928,924
03/10/2014 133.98 134.08 133.1 133.56 1,966,051
03/07/2014 134.88 135 133.71 134.11 2,381,366
03/06/2014 134.37 134.74 134.02 134.08 2,236,816
03/05/2014 132.66 134.0346 132.19 133.85 3,551,443
03/04/2014 131.92 133.08 131.58 132.68 6,975,509
03/03/2014 133.07 133.8099 131.67 132.21 2,814,379
02/28/2014 134.19 135.2 133.92 134.73 3,179,407
02/27/2014 132.63 134.58 132 134.34 3,123,972
02/26/2014 133.13 133.4599 132.28 132.86 2,771,103
02/25/2014 132.27 133.43 131.86 132.93 2,863,130
02/24/2014 131.89 133.46 131.44 132.2 2,454,286
02/21/2014 131.56 132.33 131.3 131.57 2,574,269
02/20/2014 130.65 132.0301 130.0451 131.56 2,155,829
02/19/2014 131.33 132.71 130.46 130.56 2,719,359
02/18/2014 132.31 132.75 131.64 131.8 2,876,470
02/14/2014 129.77 132.19 129.5 132.12 3,031,579
02/13/2014 129.29 130.38 128.66 130.14 2,850,607
02/12/2014 130.34 131 130.01 130.44 2,100,631
02/11/2014 129.7 131.49 129.65 130.98 2,604,022
02/10/2014 129.65 130.41 129.0245 129.7 3,317,360
02/07/2014 129.57 130.39 128.81 130.33 3,271,795
02/06/2014 127.6 129.2 127.1 128.9 3,828,397
02/05/2014 128.01 128.76 125.92 127.36 4,960,030
02/04/2014 126.09 127.6425 124.12 126.72 7,412,507
02/03/2014 128.22 128.59 123.61 123.9 4,245,109
01/31/2014 126.6 129.2 126.42 128.19 3,715,366
01/30/2014 129.96 129.96 126.53 128.05 4,102,647
01/29/2014 130.1 131.27 129 130.25 3,584,034
01/28/2014 129.43 130.01 129.096 129.81 2,734,236
01/27/2014 130.02 130.59 128.66 128.96 3,312,815
01/24/2014 133.73 133.73 130.22 130.22 3,783,630
01/23/2014 135.64 135.66 133.95 134.71 2,720,254
01/22/2014 137.35 137.49 136.33 136.48 2,118,766
01/21/2014 138.45 138.95 136.296 136.99 2,705,741
01/17/2014 137.98 138.75 136.98 137.31 2,327,911
01/16/2014 137.74 138.5 137.63 138.16 1,792,677
01/15/2014 137.77 138.82 137.56 138.44 3,025,917
01/14/2014 135.11 137.41 134.74 137.41 2,479,670
01/13/2014 135.81 137.06 134.57 134.68 2,633,378
01/10/2014 136.95 137.19 135.68 136.18 3,254,279
01/09/2014 137.02 137.43 136.201 136.45 2,539,947
01/08/2014 137.48 137.75 136.34 136.63 3,122,674
01/07/2014 137.45 138.2 137.13 137.65 2,525,529
01/06/2014 138.75 139.29 137.48 137.63 2,712,055
01/03/2014 138.37 138.8799 138.03 138.45 2,133,336
01/02/2014 138.05 139 137.61 138.13 3,052,084
12/31/2013 140 140.43 139.48 140.25 1,846,529
12/30/2013 139.08 139.65 138.79 139.42 1,714,254
12/27/2013 138.78 139.4 138.55 139.35 1,894,794
12/26/2013 137.3 138.68 137.031 138.29 2,158,185
12/24/2013 137.23 137.34 136.35 136.99 1,311,676
12/23/2013 137.1 137.43 136.32 136.8 3,439,632
12/20/2013 136.78 138.09 136.6 136.72 5,835,313
12/19/2013 135.06 136.52 134.73 136.41 4,080,524
12/18/2013 131.4801 135.81 131.4801 135.8 5,579,976
12/17/2013 130.42 131.62 129.98 131.39 6,206,796
12/16/2013 126.77 128.77 126.47 127.66 2,805,302
12/13/2013 126.65 127.35 125.98 126.43 1,743,434
12/12/2013 126.63 127.39 125.98 126.58 2,486,721
12/11/2013 128.74 129.66 126.71 126.77 3,897,498
12/10/2013 128.07 128.53 127.53 127.55 2,353,054
12/09/2013 128.8 129.18 128.39 128.57 2,064,407
12/06/2013 128.19 128.8 127.85 128.61 2,886,135
12/05/2013 126.4 127.65 126.22 126.83 2,842,740
12/04/2013 125.95 127.59 125.485 126.46 3,450,654
12/03/2013 126.06 127.39 125.151 126.6 7,864,543
12/02/2013 131.67 132 127.39 127.68 6,897,943
11/29/2013 133.51 134.16 133.34 133.51 2,029,049
11/27/2013 132.63 133.65 131.94 133.5 2,433,546
11/26/2013 131.45 132.6358 131.33 132.15 4,229,577
11/25/2013 131.8 131.87 130.94 131.23 2,496,334
11/22/2013 130.36 132.55 129.82 131.02 1,644,799
11/21/2013 129.69 130.41 129.59 130.35 1,576,147
11/20/2013 129.5 130.3 128.55 129.18 2,691,794
11/19/2013 130.02 130.78 129.92 130.05 2,532,503
11/18/2013 129.91 130.5 129.775 130.13 2,148,174
11/15/2013 129.15 130 128.98 129.85 2,360,393
11/14/2013 128.97 130.12 128.8 129.79 2,569,809
11/13/2013 127.86 128.66 127.43 128.59 2,426,280
11/12/2013 128.15 128.59 127.55 128.36 2,428,596
11/11/2013 127.54 128.169 127.25 127.95 1,751,487
11/08/2013 126.03 128.02 126.03 127.99 2,234,273
11/07/2013 127.15 127.8799 126.23 126.41 3,188,896
11/06/2013 126.46 127.32 126.23 127.13 1,911,624
11/05/2013 125.75 126.46 124.86 126.12 1,757,852
11/04/2013 125.98 126.49 125.56 126.32 1,741,465
11/01/2013 126.76 126.93 125.12 125.9 1,676,596
10/31/2013 124.97 126.38 124.95 125.85 2,327,199
10/30/2013 125.57 125.98 124.76 124.79 2,107,662
10/29/2013 125.08 125.48 124.62 125.28 1,986,724
10/28/2013 124.13 125.32 123.8 124.92 2,358,403
10/25/2013 123.05 124.46 122.87 124.42 2,054,269
10/24/2013 122.96 124.955 122.7 123.49 3,851,061
10/23/2013 123.43 123.73 122.5 123.2 2,337,493
10/22/2013 123.36 124.32 123.28 123.8 2,053,459
10/21/2013 122.79 123.31 122.68 123.25 1,747,449
10/18/2013 122.87 123.45 122.4 122.84 2,590,546
10/17/2013 120.74 122.87 120.71 122.62 2,791,719
10/16/2013 120.86 120.94 120.14 120.94 2,602,760
10/15/2013 121.28 121.38 119.79 119.82 2,720,520
10/14/2013 120.26 121.7 120 121.4 1,866,804
10/11/2013 119.16 120.77 118.39 120.72 2,492,704
10/10/2013 118.6 119.34 118.32 119.34 2,688,838
10/09/2013 117.27 117.96 116.65 117.57 2,499,169
10/08/2013 118.72 119.22 117.1 117.16 2,869,006
10/07/2013 118.56 119.265 118.28 118.69 1,931,239
10/04/2013 118.37 119.71 118.13 119.4 1,983,719
10/03/2013 118.71 119.11 117.89 118.55 2,525,828
10/02/2013 119.13 119.59 118.44 119.2 2,056,549
10/01/2013 119.69 119.82 118.8 119.62 1,854,810
09/30/2013 119.39 119.956 118.67 119.41 2,104,698
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?