MMM
3M Company
20:01:13
160.6 $
0.0000 (%0.00)
Previous Close: 159.23
Day Low₺159.89
Day High₺162.2049
MMM: 3M Company Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 171.5432
CLOSE 171.6413
Low
LOW 145.1
High
HIGH 204.19
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 149.52 | 150.49 | 148.17 | 148.86 |
| 01/04/2017 | 148.85 | 149.57 | 148.5 | 149.09 |
| 01/05/2017 | 149.04 | 149.77 | 147.89 | 148.58 |
| 01/06/2017 | 148.23 | 149.32 | 146.98 | 149.01 |
| 01/09/2017 | 149.13 | 149.14 | 148.15 | 148.21 |
| 01/10/2017 | 148.29 | 148.39 | 147.41 | 147.63 |
| 01/11/2017 | 147.68 | 149.2 | 147.48 | 148.73 |
| 01/12/2017 | 147.96 | 148.57 | 146.94 | 148.35 |
| 01/13/2017 | 148.47 | 148.75 | 147.84 | 148.31 |
| 01/17/2017 | 147.99 | 148.55 | 147.36 | 148.2 |
| 01/18/2017 | 148.74 | 150.03 | 148.3 | 149.23 |
| 01/19/2017 | 149.87 | 150.33 | 148.62 | 149.39 |
| 01/20/2017 | 149.82 | 150.04 | 148.68 | 149.23 |
| 01/23/2017 | 148.75 | 149.65 | 148.09 | 149.25 |
| 01/24/2017 | 148.4 | 148.62 | 145.83 | 147.12 |
| 01/25/2017 | 148.06 | 149.35 | 147.63 | 147.76 |
| 01/26/2017 | 147.41 | 148.18 | 147.18 | 147.83 |
| 01/27/2017 | 148.39 | 148.8 | 147.84 | 148.39 |
| 01/30/2017 | 148.19 | 148.6 | 146.2 | 146.66 |
| 01/31/2017 | 146.1 | 146.7 | 145.32 | 146.16 |
| 02/01/2017 | 146.46 | 146.98 | 145.73 | 146.46 |
| 02/02/2017 | 145.59 | 146.13 | 145.1 | 145.63 |
| 02/03/2017 | 145.49 | 146.56 | 145.35 | 146.35 |
| 02/06/2017 | 145.58 | 147.32 | 145.39 | 146.4 |
| 02/07/2017 | 147.22 | 147.48 | 146.44 | 146.95 |
| 02/08/2017 | 146.83 | 148.49 | 146.72 | 148.04 |
| 02/09/2017 | 147.88 | 149.28 | 147.88 | 148.97 |
| 02/10/2017 | 149.07 | 150.14 | 148.98 | 149.66 |
| 02/13/2017 | 150.38 | 151.65 | 149.87 | 151.35 |
| 02/14/2017 | 151.21 | 152.17 | 151.04 | 151.83 |
| 02/15/2017 | 150.74 | 152.03 | 150.62 | 151.91 |
| 02/16/2017 | 151.96 | 153.39 | 151.84 | 153.34 |
| 02/17/2017 | 153.36 | 153.5 | 152.61 | 152.96 |
| 02/21/2017 | 152.83 | 153.52 | 152.2 | 153.31 |
| 02/22/2017 | 153.34 | 155.61 | 153.07 | 155.54 |
| 02/23/2017 | 155.43 | 156.73 | 155.27 | 156.5 |
| 02/24/2017 | 156.2 | 157.52 | 155.76 | 156.69 |
| 02/27/2017 | 156.76 | 156.81 | 155.82 | 156.27 |
| 02/28/2017 | 156.12 | 156.76 | 155.77 | 155.8 |
| 03/01/2017 | 157.25 | 159.31 | 157.19 | 158.74 |
| 03/02/2017 | 158.4 | 158.94 | 158.04 | 158.76 |
| 03/03/2017 | 158.73 | 159.05 | 157.63 | 158.28 |
| 03/06/2017 | 157.96 | 158.22 | 157.41 | 157.93 |
| 03/07/2017 | 157.42 | 158.24 | 157.39 | 158.09 |
| 03/08/2017 | 158.62 | 159.03 | 157.99 | 158.44 |
| 03/09/2017 | 158.23 | 159.18 | 158.16 | 158.77 |
| 03/10/2017 | 159.39 | 159.89 | 158.88 | 159.87 |
| 03/13/2017 | 160.33 | 160.49 | 159.24 | 160.13 |
| 03/14/2017 | 159.63 | 160.06 | 158.11 | 159.13 |
| 03/15/2017 | 159 | 160.41 | 158.62 | 159.86 |
| 03/16/2017 | 159.74 | 160.23 | 158.55 | 159.11 |
| 03/17/2017 | 159.54 | 160.83 | 159.15 | 160.83 |
| 03/20/2017 | 160.96 | 161.78 | 160.76 | 161.37 |
| 03/21/2017 | 161.77 | 161.77 | 160.12 | 160.64 |
| 03/22/2017 | 160.78 | 161.26 | 159.24 | 160.71 |
| 03/23/2017 | 160.63 | 161.34 | 159.88 | 160.64 |
| 03/24/2017 | 160.63 | 161.04 | 159.61 | 160.12 |
| 03/27/2017 | 159.44 | 159.69 | 158.15 | 159.21 |
| 03/28/2017 | 158.8 | 160.1 | 158.52 | 159.68 |
| 03/29/2017 | 159.35 | 159.92 | 159.07 | 159.42 |
| 03/30/2017 | 159.47 | 160.1 | 158.94 | 159.92 |
| 03/31/2017 | 159.94 | 160.86 | 159.68 | 159.97 |
| 04/03/2017 | 160.42 | 160.67 | 158.81 | 159.46 |
| 04/04/2017 | 159.33 | 159.67 | 158.67 | 159.01 |
| 04/05/2017 | 159.44 | 160.88 | 158.89 | 159.05 |
| 04/06/2017 | 159.2 | 159.71 | 158.44 | 158.76 |
| 04/07/2017 | 158.88 | 159.32 | 158.45 | 158.85 |
| 04/10/2017 | 158.99 | 159.29 | 158.28 | 158.61 |
| 04/11/2017 | 158.13 | 158.93 | 158.01 | 158.91 |
| 04/12/2017 | 159.11 | 159.26 | 158.35 | 158.6 |
| 04/13/2017 | 158.23 | 158.74 | 157.7 | 157.73 |
| 04/17/2017 | 158.28 | 159.16 | 158.26 | 159.16 |
| 04/18/2017 | 158.65 | 159.56 | 158.44 | 159.04 |
| 04/19/2017 | 159.52 | 159.8 | 158.45 | 158.71 |
| 04/20/2017 | 158.87 | 160.62 | 158.77 | 159.82 |
| 04/21/2017 | 159.82 | 160.21 | 159.35 | 160.11 |
| 04/24/2017 | 161.36 | 162.57 | 161.3 | 162.39 |
| 04/25/2017 | 162.19 | 163.54 | 160.83 | 163.14 |
| 04/26/2017 | 163.62 | 164.62 | 163.03 | 163.03 |
| 04/27/2017 | 163.39 | 164.32 | 163.13 | 163.96 |
| 04/28/2017 | 164 | 164.81 | 163.49 | 163.73 |
| 05/01/2017 | 163.45 | 163.64 | 162.59 | 162.88 |
| 05/02/2017 | 163.17 | 164.31 | 162.68 | 164.31 |
| 05/03/2017 | 164.37 | 165.43 | 163.63 | 165.23 |
| 05/04/2017 | 165.79 | 166.83 | 165.34 | 166.81 |
| 05/05/2017 | 166.94 | 167.13 | 166.36 | 166.71 |
| 05/08/2017 | 166.25 | 166.5 | 165.79 | 166.09 |
| 05/09/2017 | 166.68 | 166.68 | 165.15 | 165.51 |
| 05/10/2017 | 165.02 | 165.2 | 164.31 | 164.41 |
| 05/11/2017 | 163.9 | 164.66 | 163.25 | 164.5 |
| 05/12/2017 | 163.79 | 164.81 | 163.75 | 164.35 |
| 05/15/2017 | 164.43 | 165.33 | 164.06 | 165.23 |
| 05/16/2017 | 165.11 | 165.49 | 164.59 | 165.47 |
| 05/17/2017 | 163.36 | 163.8 | 162.8 | 162.9 |
| 05/18/2017 | 162.62 | 163.72 | 161.81 | 163.24 |
| 05/19/2017 | 164.12 | 164.12 | 162.57 | 163.7 |
| 05/22/2017 | 164.16 | 166.1 | 164.16 | 165.97 |
| 05/23/2017 | 166.15 | 166.35 | 165.14 | 165.32 |
| 05/24/2017 | 165.95 | 165.99 | 164.94 | 165.12 |
| 05/25/2017 | 165.89 | 166.89 | 165.33 | 166.83 |
| 05/26/2017 | 166.5 | 167.79 | 166.36 | 167.78 |
| 05/30/2017 | 167.47 | 169.75 | 167.18 | 169.26 |
| 05/31/2017 | 169.5 | 170.95 | 169.11 | 170.95 |
| 06/01/2017 | 170.77 | 171.31 | 170.29 | 170.85 |
| 06/02/2017 | 171.45 | 173.39 | 171.22 | 172.82 |
| 06/05/2017 | 172.88 | 173.34 | 172.42 | 172.42 |
| 06/06/2017 | 172.24 | 172.78 | 171.74 | 171.74 |
| 06/07/2017 | 172.01 | 172.12 | 170.64 | 171.4 |
| 06/08/2017 | 171.26 | 172.26 | 170.63 | 172.18 |
| 06/09/2017 | 172.23 | 173.04 | 171.93 | 173.01 |
| 06/12/2017 | 173.12 | 174.25 | 171.81 | 173.39 |
| 06/13/2017 | 173.55 | 175.3 | 173.53 | 174.83 |
| 06/14/2017 | 175.39 | 176.23 | 175.18 | 175.58 |
| 06/15/2017 | 175.16 | 176.68 | 175.11 | 176.65 |
| 06/16/2017 | 177.02 | 178.47 | 176.78 | 178.28 |
| 06/19/2017 | 178.92 | 178.92 | 177.83 | 178.38 |
| 06/20/2017 | 178.46 | 179.4 | 178.13 | 178.38 |
| 06/21/2017 | 178.94 | 178.94 | 177.32 | 177.97 |
| 06/22/2017 | 177.86 | 178.18 | 177.32 | 177.43 |
| 06/23/2017 | 177.25 | 178.23 | 177.01 | 178 |
| 06/26/2017 | 177.91 | 178.48 | 177.51 | 177.76 |
| 06/27/2017 | 177.25 | 177.67 | 175.06 | 175.39 |
| 06/28/2017 | 176.23 | 176.56 | 175.65 | 176.09 |
| 06/29/2017 | 176.45 | 176.45 | 173.13 | 173.78 |
| 06/30/2017 | 175.5 | 175.5 | 173.78 | 174.06 |
| 07/03/2017 | 174.86 | 175.86 | 174.53 | 175.43 |
| 07/05/2017 | 175.58 | 175.78 | 175.08 | 175.38 |
| 07/06/2017 | 174.78 | 175.34 | 173.81 | 173.92 |
| 07/07/2017 | 174.32 | 175.7 | 173.94 | 175.23 |
| 07/10/2017 | 175.24 | 177.03 | 174.73 | 175.99 |
| 07/11/2017 | 175.92 | 176.58 | 173.9 | 175.29 |
| 07/12/2017 | 176.34 | 177.9 | 175.8 | 176.66 |
| 07/13/2017 | 176.58 | 177.25 | 175.73 | 176.49 |
| 07/14/2017 | 176.85 | 177.45 | 176.1 | 177.06 |
| 07/17/2017 | 177.42 | 177.42 | 176.07 | 176.98 |
| 07/18/2017 | 176.14 | 176.85 | 175.83 | 176.67 |
| 07/19/2017 | 176.84 | 177.34 | 176.55 | 177.33 |
| 07/20/2017 | 177.42 | 178.43 | 177.3 | 177.62 |
| 07/21/2017 | 176.96 | 177.11 | 175.14 | 176.55 |
| 07/24/2017 | 176.58 | 176.96 | 175.58 | 175.58 |
| 07/25/2017 | 169.43 | 170.98 | 164.85 | 166.7 |
| 07/26/2017 | 167.59 | 168.18 | 166 | 166.4 |
| 07/27/2017 | 166.5 | 167.68 | 165.27 | 167.26 |
| 07/28/2017 | 167.88 | 168.08 | 166.12 | 166.98 |
| 07/31/2017 | 167.22 | 168.6 | 167.06 | 168.19 |
| 08/01/2017 | 169.13 | 169.98 | 168.69 | 169.87 |
| 08/02/2017 | 169.88 | 171.9 | 169.57 | 171.74 |
| 08/03/2017 | 172.16 | 173.6 | 171.5 | 173.59 |
| 08/04/2017 | 173.86 | 174.41 | 172.32 | 173.61 |
| 08/07/2017 | 173.82 | 174.24 | 172.8 | 173.44 |
| 08/08/2017 | 172.93 | 173.81 | 171.98 | 172.59 |
| 08/09/2017 | 172.81 | 173.83 | 171.89 | 172.63 |
| 08/10/2017 | 171.91 | 173.2 | 171.55 | 172.42 |
| 08/11/2017 | 172.94 | 172.94 | 171.92 | 172.21 |
| 08/14/2017 | 172.78 | 173.59 | 172.29 | 173.38 |
| 08/15/2017 | 173.07 | 173.77 | 172.66 | 173.22 |
| 08/16/2017 | 173.24 | 174.43 | 172.75 | 173.84 |
| 08/17/2017 | 173.73 | 174.01 | 171.63 | 171.69 |
| 08/18/2017 | 171.69 | 171.92 | 170.1 | 170.17 |
| 08/21/2017 | 170.39 | 171.31 | 169.73 | 171.02 |
| 08/22/2017 | 171.56 | 172.11 | 171.09 | 171.78 |
| 08/23/2017 | 170.6 | 170.64 | 169.15 | 169.45 |
| 08/24/2017 | 170.47 | 170.47 | 168.85 | 168.99 |
| 08/25/2017 | 170.09 | 170.1 | 168.93 | 169 |
| 08/28/2017 | 169.54 | 169.95 | 168.76 | 169.27 |
| 08/29/2017 | 169.05 | 169.79 | 168.33 | 169.66 |
| 08/30/2017 | 169.66 | 170.3 | 168.89 | 170.3 |
| 08/31/2017 | 170.83 | 171.08 | 169.74 | 170.83 |
| 09/01/2017 | 171.07 | 171.32 | 169.92 | 170.19 |
| 09/05/2017 | 169.1 | 169.33 | 167.64 | 168.03 |
| 09/06/2017 | 168.68 | 169.1 | 168.25 | 168.93 |
| 09/07/2017 | 168.44 | 171.15 | 168.44 | 170.94 |
| 09/08/2017 | 170.85 | 172.33 | 169.86 | 171.97 |
| 09/11/2017 | 172.62 | 175.39 | 172.31 | 175.21 |
| 09/12/2017 | 175.5 | 176.38 | 174.96 | 175.27 |
| 09/13/2017 | 174.84 | 175.82 | 174.38 | 175.15 |
| 09/14/2017 | 174.87 | 177.17 | 174.52 | 176.77 |
| 09/15/2017 | 177.74 | 179.02 | 176.13 | 178.38 |
| 09/18/2017 | 178.92 | 178.95 | 177.72 | 178.72 |
| 09/19/2017 | 179.11 | 179.46 | 177.96 | 178.55 |
| 09/20/2017 | 177.06 | 177.75 | 174.16 | 176 |
| 09/21/2017 | 176.33 | 176.93 | 175.78 | 175.94 |
| 09/22/2017 | 175.27 | 176.66 | 174.97 | 176.21 |
| 09/25/2017 | 176.4 | 176.6 | 175.05 | 176.19 |
| 09/26/2017 | 176.63 | 177.94 | 176.35 | 176.44 |
| 09/27/2017 | 176.49 | 176.73 | 174.04 | 175.14 |
| 09/28/2017 | 174.15 | 175.48 | 174.11 | 175.2 |
| 09/29/2017 | 174.79 | 175.49 | 174.51 | 175.49 |
| 10/02/2017 | 176.19 | 177.91 | 175.6 | 177.88 |
| 10/03/2017 | 177.77 | 179.42 | 176.73 | 179.4 |
| 10/04/2017 | 179.63 | 181.38 | 179.34 | 181.03 |
| 10/05/2017 | 181 | 181.94 | 180.51 | 180.9 |
| 10/06/2017 | 180.59 | 181.04 | 179.98 | 181.03 |
| 10/09/2017 | 180.56 | 181.6 | 180.33 | 181.16 |
| 10/10/2017 | 181.75 | 181.93 | 181.05 | 181.22 |
| 10/11/2017 | 181.22 | 181.31 | 179.47 | 181.02 |
| 10/12/2017 | 181.09 | 181.96 | 180.83 | 181.92 |
| 10/13/2017 | 182.96 | 183.74 | 181.26 | 182.03 |
| 10/16/2017 | 182.01 | 182.87 | 181.6 | 182.87 |
| 10/17/2017 | 182.67 | 182.87 | 180.99 | 182.06 |
| 10/18/2017 | 181.86 | 182.8 | 181.74 | 182.49 |
| 10/19/2017 | 182.67 | 183.31 | 181.82 | 183.3 |
| 10/20/2017 | 183.89 | 185.04 | 183.26 | 185.04 |
| 10/23/2017 | 185.41 | 186.26 | 184.94 | 185.23 |
| 10/24/2017 | 191.46 | 199.74 | 191.45 | 196.18 |
| 10/25/2017 | 196.49 | 198.94 | 195.59 | 198.72 |
| 10/26/2017 | 199.2 | 199.65 | 194.23 | 194.76 |
| 10/27/2017 | 195.83 | 196.44 | 194.43 | 196.26 |
| 10/30/2017 | 195.36 | 195.36 | 192.83 | 193.15 |
| 10/31/2017 | 193.45 | 193.63 | 192.14 | 192.46 |
| 11/01/2017 | 193.13 | 193.77 | 191.55 | 192.45 |
| 11/02/2017 | 192.5 | 194.64 | 191.92 | 194.16 |
| 11/03/2017 | 193.6 | 194.45 | 193.07 | 194.15 |
| 11/06/2017 | 194.15 | 194.5 | 192.42 | 192.56 |
| 11/07/2017 | 192.61 | 192.94 | 191.58 | 192.34 |
| 11/08/2017 | 192.16 | 192.84 | 191.78 | 192.16 |
| 11/09/2017 | 191.08 | 191.8 | 189.83 | 190.95 |
| 11/10/2017 | 190.18 | 190.99 | 189.09 | 190.17 |
| 11/13/2017 | 189.56 | 190.98 | 189.17 | 190.81 |
| 11/14/2017 | 190.74 | 192.26 | 189.58 | 191.74 |
| 11/15/2017 | 190.68 | 191.05 | 188.99 | 190.12 |
| 11/16/2017 | 190.45 | 192.29 | 190.45 | 191.81 |
| 11/17/2017 | 190.98 | 192.23 | 190.41 | 191.76 |
| 11/20/2017 | 192.21 | 195.3 | 191.92 | 193.54 |
| 11/21/2017 | 194.14 | 197.07 | 194.14 | 195.72 |
| 11/22/2017 | 194.86 | 195.52 | 193.47 | 193.62 |
| 11/24/2017 | 193.99 | 194 | 192.97 | 193.45 |
| 11/27/2017 | 193.76 | 196.08 | 193.24 | 195.64 |
| 11/28/2017 | 195.74 | 197.26 | 195.12 | 197 |
| 11/29/2017 | 197.36 | 199.14 | 197.01 | 198.99 |
| 11/30/2017 | 199.7 | 203.54 | 198.73 | 203.28 |
| 12/01/2017 | 203.33 | 203.69 | 199.95 | 201.62 |
| 12/04/2017 | 203.21 | 204.19 | 199.41 | 200.04 |
| 12/05/2017 | 200.84 | 200.88 | 198.87 | 199.2 |
| 12/06/2017 | 199.79 | 201.56 | 198.12 | 199.55 |
| 12/07/2017 | 199.36 | 201.74 | 198.93 | 200.91 |
| 12/08/2017 | 200.66 | 201.5 | 198.56 | 199.09 |
| 12/11/2017 | 199.7 | 200.83 | 198.87 | 200.07 |
| 12/12/2017 | 201.95 | 202.06 | 197.41 | 197.8 |
| 12/13/2017 | 198.07 | 200.32 | 197.84 | 199.91 |
| 12/14/2017 | 200.93 | 201.33 | 198.83 | 199.05 |
| 12/15/2017 | 199.98 | 200.39 | 198.69 | 198.99 |
| 12/18/2017 | 199.47 | 200.67 | 198.27 | 199.34 |
| 12/19/2017 | 200.21 | 200.44 | 198.07 | 199.31 |
| 12/20/2017 | 199.15 | 199.38 | 197.72 | 198.08 |
| 12/21/2017 | 197.31 | 198.36 | 195.98 | 196.29 |
| 12/22/2017 | 196.78 | 197.38 | 195.88 | 196.25 |
| 12/26/2017 | 196.54 | 197.55 | 196.5 | 196.85 |
| 12/27/2017 | 196.91 | 197.77 | 196.34 | 197.48 |
| 12/28/2017 | 198.1 | 198.22 | 196.71 | 197.08 |
| 12/29/2017 | 197.72 | 198.41 | 196.79 | 196.79 |