Quantcast

3M Company Common Stock Historical Stock Prices

MMM 
$192.26
*  
3.60
1.84%
Get MMM Alerts
*Delayed - data as of Jan. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 194.26 194.49 190.43 192.26 2,709,454
01/22/2019 194.22 194.49 190.43 192.26 2,691,506
01/18/2019 194.34 196.4 192.36 195.86 2,726,384
01/17/2019 188.56 192.9 187.895 191.71 1,946,803
01/16/2019 188.51 190.44 188.42 189.48 2,484,737
01/15/2019 188.84 190.6761 187.86 188.94 2,721,704
01/14/2019 190.64 192.83 189.8 192.17 1,908,880
01/11/2019 191.84 192.69 190.86 192.21 2,357,724
01/10/2019 190.87 193.81 189.4 193.6 1,938,815
01/09/2019 193.25 193.94 191.3816 192.3 2,163,613
01/08/2019 193 194.11 189.58 191.68 2,321,058
01/07/2019 191.36 192.3 188.66 190.88 2,148,846
01/04/2019 186.75 191.98 186.03 191.32 2,947,639
01/03/2019 188.28 188.28 182.89 183.76 3,335,646
01/02/2019 187.82 190.99 186.7 190.95 2,471,146
12/31/2018 190.34 191.65 188.5 190.54 1,804,309
12/28/2018 191.81 192.3 188.57 189.37 2,216,950
12/27/2018 183.5 190.7 182.88 190.7 2,709,737
12/26/2018 179.38 186.33 176.87 186.26 2,892,007
12/24/2018 181.89 183.54 178.51 178.62 2,249,502
12/21/2018 187.86 190.5 183.64 183.75 6,686,921
12/20/2018 189.11 191.12 185.5 187.38 3,603,130
12/19/2018 196 198.23 189.7 189.96 3,261,600
12/18/2018 193.39 196.92 193.15 194.56 2,631,641
12/17/2018 195.84 198.245 191.85 192.82 2,531,113
12/14/2018 200.12 201.57 195.85 196.1 2,473,211
12/13/2018 201.43 202.4 199.5208 202.13 1,800,948
12/12/2018 200.6 202.62 199.7 199.81 1,909,963
12/11/2018 201.26 202 196.14 197.46 1,752,952
12/10/2018 198.36 198.95 193.64 198.32 1,980,256
12/07/2018 202.62 204.37 197.01 198.24 2,254,455
12/06/2018 199.61 203.08 198.19 202.68 2,973,200
12/04/2018 208.06 208.55 202.09 202.2 2,695,288
12/03/2018 211.21 211.95 207.05 208.76 2,492,603
11/30/2018 204.36 207.92 203.98 207.92 3,169,562
11/29/2018 203.87 205.84 202.66 204.56 1,566,222
11/28/2018 201.99 204.35 199.42 204.34 2,182,297
11/27/2018 199.12 201.32 196.7793 200.69 2,079,649
11/26/2018 198.57 201.83 197.32 199.86 2,320,973
11/23/2018 197.76 198.6799 196.79 196.8 999,927
11/21/2018 199.68 201.18 198.66 198.69 1,832,734
11/20/2018 203.58 204.135 200.19 200.51 2,676,984
11/19/2018 207.83 208.05 204.371 205.58 3,219,027
11/16/2018 203.24 209.77 202.6037 209 2,580,844
11/15/2018 197.73 205.13 196.24 204.91 3,156,648
11/14/2018 200.8 201.04 196.29 198.06 2,790,971
11/13/2018 197.52 200.88 197.16 198.37 2,162,796
11/12/2018 200.57 200.77 196.5 197.04 2,526,397
11/09/2018 204 204 199.6974 201.1 2,429,270
11/08/2018 201 204.2699 200.73 204.07 2,523,111
11/07/2018 197.19 201.4 195.41 201.29 2,444,447
11/06/2018 193.27 195.5 193 195.3 1,899,799
11/05/2018 193.5 194.56 192.21 193.25 2,856,578
11/02/2018 193.66 194.47 191.6 192.81 2,991,724
11/01/2018 190.61 193.21 190.09 192.22 2,222,196
10/31/2018 190.7 192.12 189.665 190.26 2,742,850
10/30/2018 186.83 190.08 185 189.81 2,893,464
10/29/2018 187.85 188.88 183.16 185.79 2,866,143
10/26/2018 183.31 186.655 181.98 184.95 3,541,156
10/25/2018 186.57 187.48 182.36 184.99 3,506,012
10/24/2018 192.1 192.96 183.97 184.54 4,994,422
10/23/2018 188.8 194.89 184.5 192.55 8,253,742
10/22/2018 201.25 203.4 199.69 201.36 3,223,981
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MMM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio