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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 176.7103
CLOSE 176.5575
Low
LOW 147.88
High
HIGH 217.19
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 197.13 | 198.21 | 194.64 | 197.01 |
| 01/03/2018 | 196.54 | 197.09 | 195.05 | 197 |
| 01/04/2018 | 198.15 | 200.19 | 197.71 | 199.58 |
| 01/05/2018 | 199.53 | 201.41 | 198.77 | 201.13 |
| 01/08/2018 | 200.14 | 201.44 | 199.97 | 200.48 |
| 01/09/2018 | 200.32 | 202.15 | 200.11 | 201.73 |
| 01/10/2018 | 201.49 | 202.81 | 200.68 | 201.61 |
| 01/11/2018 | 201.28 | 202.61 | 200.45 | 202.59 |
| 01/12/2018 | 203.22 | 205.67 | 202.75 | 204.4 |
| 01/16/2018 | 205.09 | 206.67 | 203.86 | 204.62 |
| 01/17/2018 | 206.39 | 207.79 | 205.51 | 207.44 |
| 01/18/2018 | 207.46 | 208.18 | 204.77 | 205.6 |
| 01/19/2018 | 206.2 | 207.76 | 205.34 | 207.5 |
| 01/22/2018 | 206.62 | 207.25 | 204.91 | 206.76 |
| 01/23/2018 | 206.44 | 206.73 | 204.94 | 205.93 |
| 01/24/2018 | 207.34 | 207.8 | 205.88 | 207.09 |
| 01/25/2018 | 209.02 | 213.03 | 206.59 | 210.99 |
| 01/26/2018 | 211.89 | 217.19 | 211.85 | 216.23 |
| 01/29/2018 | 216.13 | 216.83 | 214.01 | 214.04 |
| 01/30/2018 | 213.7 | 213.78 | 210.2 | 210.31 |
| 01/31/2018 | 210.26 | 211.64 | 208.68 | 209.44 |
| 02/01/2018 | 206.88 | 209.09 | 205.82 | 207.3 |
| 02/02/2018 | 206.03 | 207.97 | 204.74 | 204.98 |
| 02/05/2018 | 203.58 | 204.34 | 188.96 | 193.5 |
| 02/06/2018 | 190.22 | 196.12 | 189.63 | 195.33 |
| 02/07/2018 | 194.96 | 198.58 | 194.66 | 194.96 |
| 02/08/2018 | 194.94 | 195.06 | 186.15 | 186.35 |
| 02/09/2018 | 187.79 | 189.76 | 182.41 | 188.29 |
| 02/12/2018 | 190.2 | 192.61 | 189.04 | 191.62 |
| 02/13/2018 | 192.05 | 193.94 | 191.4 | 193.43 |
| 02/14/2018 | 191.84 | 194.7 | 191.02 | 193.97 |
| 02/15/2018 | 195.06 | 196.39 | 193.03 | 196.37 |
| 02/16/2018 | 196.45 | 199.35 | 195.13 | 197.87 |
| 02/20/2018 | 196.09 | 197.87 | 195.57 | 196.54 |
| 02/21/2018 | 196.24 | 198.87 | 194.05 | 194.12 |
| 02/22/2018 | 194.33 | 198.46 | 194.19 | 197.31 |
| 02/23/2018 | 198.02 | 198.89 | 195.97 | 198.17 |
| 02/26/2018 | 199.83 | 204.72 | 199.41 | 204.12 |
| 02/27/2018 | 204.51 | 204.56 | 201.26 | 201.31 |
| 02/28/2018 | 202.03 | 202.56 | 196.81 | 196.9 |
| 03/01/2018 | 197.44 | 198.01 | 191.9 | 193.42 |
| 03/02/2018 | 192.09 | 193.36 | 189.23 | 192.61 |
| 03/05/2018 | 192.3 | 195.4 | 191.07 | 194.65 |
| 03/06/2018 | 195.68 | 197.25 | 192.97 | 195.36 |
| 03/07/2018 | 193.32 | 197.5 | 192.79 | 196.95 |
| 03/08/2018 | 197.61 | 198.73 | 195.74 | 197.6 |
| 03/09/2018 | 198.99 | 201.8 | 197.46 | 201.79 |
| 03/12/2018 | 202.41 | 203.25 | 200.07 | 200.49 |
| 03/13/2018 | 201.41 | 203.14 | 198.06 | 198.63 |
| 03/14/2018 | 199.65 | 200.09 | 195.52 | 195.88 |
| 03/15/2018 | 196.66 | 199.05 | 195.81 | 197.21 |
| 03/16/2018 | 197.04 | 199.13 | 197.04 | 198.33 |
| 03/19/2018 | 197.32 | 197.59 | 192.51 | 193.6 |
| 03/20/2018 | 194.07 | 195.97 | 193.62 | 194.35 |
| 03/21/2018 | 194.81 | 198.33 | 194.23 | 195.76 |
| 03/22/2018 | 194 | 194.07 | 186.28 | 186.59 |
| 03/23/2018 | 186.86 | 187.51 | 179.98 | 180.06 |
| 03/26/2018 | 182.15 | 184.61 | 179.91 | 184.14 |
| 03/27/2018 | 184.79 | 185.49 | 179.53 | 180.48 |
| 03/28/2018 | 181.62 | 183.65 | 179.68 | 181.04 |
| 03/29/2018 | 182.09 | 185.09 | 181.81 | 183.54 |
| 04/02/2018 | 182.31 | 182.87 | 175.13 | 177.77 |
| 04/03/2018 | 178.08 | 180.98 | 176.35 | 180.87 |
| 04/04/2018 | 177.57 | 182.2 | 176.51 | 181.9 |
| 04/05/2018 | 182.8 | 184.2 | 181.06 | 182.82 |
| 04/06/2018 | 181.76 | 182.98 | 176.41 | 177.46 |
| 04/09/2018 | 178.71 | 181.31 | 177.58 | 177.93 |
| 04/10/2018 | 180.02 | 182.86 | 179.95 | 181.41 |
| 04/11/2018 | 179.09 | 180.5 | 178.5 | 179.2 |
| 04/12/2018 | 180.36 | 182 | 179.76 | 180.94 |
| 04/13/2018 | 182.34 | 182.83 | 179.3 | 180.19 |
| 04/16/2018 | 181.6 | 183.33 | 181.09 | 182.01 |
| 04/17/2018 | 183.23 | 185.35 | 182.88 | 184.01 |
| 04/18/2018 | 184.26 | 184.78 | 183.23 | 183.54 |
| 04/19/2018 | 182.3 | 183.35 | 181.45 | 182.98 |
| 04/20/2018 | 182.61 | 184.17 | 181.21 | 182.06 |
| 04/23/2018 | 182.28 | 182.87 | 179.55 | 180.49 |
| 04/24/2018 | 172.65 | 172.65 | 164.61 | 168.16 |
| 04/25/2018 | 168.13 | 168.68 | 164.72 | 166.25 |
| 04/26/2018 | 166.11 | 166.9 | 164.01 | 164.78 |
| 04/27/2018 | 164.51 | 164.8 | 162.53 | 163.97 |
| 04/30/2018 | 164.67 | 165.83 | 162.35 | 162.52 |
| 05/01/2018 | 162.22 | 163.49 | 160.06 | 163.05 |
| 05/02/2018 | 163.16 | 164.21 | 162.21 | 162.62 |
| 05/03/2018 | 162.63 | 164.46 | 160.82 | 163.6 |
| 05/04/2018 | 163.09 | 167.16 | 162.25 | 166.68 |
| 05/07/2018 | 167.27 | 168.05 | 166.86 | 167.43 |
| 05/08/2018 | 167.22 | 168.98 | 166.85 | 168.67 |
| 05/09/2018 | 168.91 | 171.17 | 168.36 | 170.07 |
| 05/10/2018 | 169.4 | 171.96 | 169.21 | 171.42 |
| 05/11/2018 | 171.18 | 171.7 | 170.28 | 171.53 |
| 05/14/2018 | 171.96 | 172.26 | 171.12 | 172.03 |
| 05/15/2018 | 171.36 | 171.87 | 168.59 | 169.23 |
| 05/16/2018 | 167.65 | 168.08 | 166.42 | 167.39 |
| 05/17/2018 | 166.6 | 168.39 | 166.12 | 167.52 |
| 05/18/2018 | 167.45 | 167.85 | 165.92 | 166.35 |
| 05/21/2018 | 167.63 | 169.66 | 167.22 | 168.69 |
| 05/22/2018 | 168.85 | 168.98 | 166.15 | 166.35 |
| 05/23/2018 | 165.33 | 166.21 | 164.34 | 166.1 |
| 05/24/2018 | 166.24 | 167.37 | 164.65 | 166.72 |
| 05/25/2018 | 165.82 | 166.72 | 165.48 | 166.4 |
| 05/29/2018 | 165.54 | 165.97 | 163.12 | 163.65 |
| 05/30/2018 | 164.78 | 166.7 | 164.46 | 166.11 |
| 05/31/2018 | 165.63 | 165.92 | 164.09 | 164.9 |
| 06/01/2018 | 166.17 | 167.57 | 165.78 | 166.87 |
| 06/04/2018 | 167.83 | 168.63 | 167.27 | 168.1 |
| 06/05/2018 | 168.12 | 168.97 | 167.96 | 168.22 |
| 06/06/2018 | 168.75 | 170.6 | 168.51 | 170.44 |
| 06/07/2018 | 170.71 | 172.14 | 170.36 | 171.45 |
| 06/08/2018 | 171.38 | 172.86 | 170.9 | 172.72 |
| 06/11/2018 | 172.72 | 172.89 | 171.4 | 171.5 |
| 06/12/2018 | 171.96 | 172.19 | 170.52 | 171.33 |
| 06/13/2018 | 171.51 | 171.95 | 170.33 | 171.3 |
| 06/14/2018 | 172.03 | 172.46 | 170.14 | 170.25 |
| 06/15/2018 | 169.35 | 171.45 | 167.31 | 171.37 |
| 06/18/2018 | 169.33 | 171.04 | 167.42 | 170.7 |
| 06/19/2018 | 168.27 | 168.75 | 165.82 | 166.7 |
| 06/20/2018 | 166.66 | 167.22 | 164.92 | 165.61 |
| 06/21/2018 | 165.41 | 165.41 | 162.69 | 163.47 |
| 06/22/2018 | 165.03 | 165.07 | 163.19 | 164.29 |
| 06/25/2018 | 163.85 | 164.15 | 161.9 | 163.7 |
| 06/26/2018 | 164.57 | 165.5 | 163.85 | 164.36 |
| 06/27/2018 | 164.35 | 167.13 | 162.83 | 162.97 |
| 06/28/2018 | 163.45 | 164.58 | 162.37 | 163.85 |
| 06/29/2018 | 164.26 | 166.73 | 164.26 | 164.47 |
| 07/02/2018 | 163.42 | 163.78 | 161.79 | 163.47 |
| 07/03/2018 | 164.28 | 166.34 | 163.45 | 163.73 |
| 07/05/2018 | 164.77 | 165.11 | 163.06 | 164.99 |
| 07/06/2018 | 164.78 | 165.59 | 164.2 | 165.09 |
| 07/09/2018 | 165.66 | 167.92 | 165.6 | 167.66 |
| 07/10/2018 | 168.05 | 169.37 | 167.54 | 168.45 |
| 07/11/2018 | 167.06 | 167.06 | 165.12 | 165.28 |
| 07/12/2018 | 166.52 | 167.22 | 165.04 | 166.65 |
| 07/13/2018 | 167.44 | 168.71 | 167.22 | 168.2 |
| 07/16/2018 | 168.51 | 168.54 | 167.28 | 168.14 |
| 07/17/2018 | 168.04 | 169.78 | 167.32 | 168.95 |
| 07/18/2018 | 169.07 | 169.87 | 168.34 | 169.05 |
| 07/19/2018 | 168.69 | 169.13 | 166.81 | 168.55 |
| 07/20/2018 | 166.65 | 169.68 | 165.75 | 168.85 |
| 07/23/2018 | 168.5 | 168.5 | 165.28 | 166.25 |
| 07/24/2018 | 161.31 | 169.05 | 159.33 | 167.78 |
| 07/25/2018 | 167.74 | 170.97 | 167.65 | 170.88 |
| 07/26/2018 | 171.3 | 174.27 | 171.1 | 173.87 |
| 07/27/2018 | 174.47 | 176.08 | 172.94 | 173.42 |
| 07/30/2018 | 174.11 | 174.95 | 171.19 | 171.5 |
| 07/31/2018 | 173.26 | 177.9 | 172.65 | 177.52 |
| 08/01/2018 | 176.4 | 176.46 | 172.96 | 173.11 |
| 08/02/2018 | 172.19 | 172.22 | 170.43 | 171.84 |
| 08/03/2018 | 172.16 | 173.55 | 171.56 | 173.31 |
| 08/06/2018 | 173.44 | 173.45 | 171.59 | 172.82 |
| 08/07/2018 | 173.91 | 175.25 | 173.38 | 174.38 |
| 08/08/2018 | 174.31 | 174.77 | 172.88 | 173.18 |
| 08/09/2018 | 173.18 | 173.88 | 170.97 | 171.21 |
| 08/10/2018 | 170.4 | 170.67 | 168.05 | 168.85 |
| 08/13/2018 | 168.9 | 169.55 | 166.8 | 167.08 |
| 08/14/2018 | 167.03 | 168.12 | 166.72 | 167.65 |
| 08/15/2018 | 166.59 | 168.69 | 164.8 | 168.38 |
| 08/16/2018 | 168.9 | 170.08 | 168.74 | 169.85 |
| 08/17/2018 | 169.96 | 171.39 | 168.8 | 171.2 |
| 08/20/2018 | 172 | 172.06 | 170.28 | 171.06 |
| 08/21/2018 | 171.4 | 172.26 | 170.89 | 171.97 |
| 08/22/2018 | 172.04 | 172.04 | 170.06 | 170.78 |
| 08/23/2018 | 169.72 | 169.85 | 168.44 | 169.51 |
| 08/24/2018 | 169.96 | 171.81 | 169.78 | 171.64 |
| 08/27/2018 | 172.38 | 174.32 | 172.11 | 174.18 |
| 08/28/2018 | 174.71 | 175.68 | 174.31 | 175.1 |
| 08/29/2018 | 174.88 | 176.39 | 174.33 | 175.96 |
| 08/30/2018 | 175.33 | 176.49 | 174.93 | 175.76 |
| 08/31/2018 | 175.22 | 177.01 | 175.11 | 176.34 |
| 09/04/2018 | 176.04 | 176.2 | 173.52 | 174.41 |
| 09/05/2018 | 174.15 | 177.17 | 173.36 | 177.11 |
| 09/06/2018 | 177.25 | 178.39 | 176.47 | 177.87 |
| 09/07/2018 | 177.45 | 178.06 | 175.55 | 177.72 |
| 09/10/2018 | 178.65 | 180.9 | 177.97 | 178.03 |
| 09/11/2018 | 176.71 | 177.43 | 175.58 | 177.06 |
| 09/12/2018 | 177.5 | 179.56 | 172.15 | 172.83 |
| 09/13/2018 | 173.35 | 174.86 | 172.69 | 174.78 |
| 09/14/2018 | 174.61 | 175.82 | 173.19 | 173.8 |
| 09/17/2018 | 173.45 | 175.73 | 173.32 | 175.18 |
| 09/18/2018 | 175.78 | 177.1 | 174.26 | 176.85 |
| 09/19/2018 | 177.06 | 179.04 | 176.94 | 178.18 |
| 09/20/2018 | 179.51 | 181.43 | 178.3 | 179.98 |
| 09/21/2018 | 181.7 | 182.16 | 180.27 | 180.87 |
| 09/24/2018 | 180.08 | 180.48 | 177.82 | 178.51 |
| 09/25/2018 | 179.03 | 179.03 | 175.81 | 176.11 |
| 09/26/2018 | 176.82 | 177.74 | 176.11 | 176.47 |
| 09/27/2018 | 177.25 | 177.98 | 175.58 | 175.67 |
| 09/28/2018 | 175.18 | 176.64 | 174.63 | 176.17 |
| 10/01/2018 | 177.58 | 178.42 | 176.67 | 177.41 |
| 10/02/2018 | 177.57 | 180.46 | 177.33 | 180.35 |
| 10/03/2018 | 180.59 | 181.71 | 179.71 | 180.39 |
| 10/04/2018 | 179.63 | 180.31 | 177.28 | 178.79 |
| 10/05/2018 | 179.21 | 179.78 | 176.46 | 178.24 |
| 10/08/2018 | 178.19 | 179.4 | 177.47 | 179.23 |
| 10/09/2018 | 177.82 | 178.18 | 175.27 | 175.93 |
| 10/10/2018 | 174.9 | 174.9 | 168.51 | 169.01 |
| 10/11/2018 | 168.18 | 169.65 | 164.29 | 164.48 |
| 10/12/2018 | 167.94 | 169.35 | 163.81 | 165.74 |
| 10/15/2018 | 165.39 | 167.8 | 165.06 | 166.33 |
| 10/16/2018 | 167.6 | 169.32 | 166.57 | 169.16 |
| 10/17/2018 | 168.71 | 170.37 | 167.59 | 169.66 |
| 10/18/2018 | 169.17 | 169.32 | 165.88 | 167.53 |
| 10/19/2018 | 167.32 | 168.13 | 165.85 | 167.09 |
| 10/22/2018 | 168.26 | 170.06 | 166.96 | 168.35 |
| 10/23/2018 | 157.85 | 162.94 | 154.26 | 160.99 |
| 10/24/2018 | 160.61 | 161.33 | 153.81 | 154.29 |
| 10/25/2018 | 155.99 | 156.75 | 152.47 | 154.67 |
| 10/26/2018 | 153.26 | 156.06 | 152.15 | 154.63 |
| 10/29/2018 | 157.06 | 157.92 | 153.14 | 155.33 |
| 10/30/2018 | 156.2 | 158.92 | 154.67 | 158.7 |
| 10/31/2018 | 159.44 | 160.63 | 158.57 | 159.07 |
| 11/01/2018 | 159.36 | 161.54 | 158.93 | 160.71 |
| 11/02/2018 | 161.91 | 162.59 | 160.19 | 161.2 |
| 11/05/2018 | 161.78 | 162.67 | 160.7 | 161.57 |
| 11/06/2018 | 161.59 | 163.45 | 161.36 | 163.29 |
| 11/07/2018 | 164.87 | 168.39 | 163.38 | 168.29 |
| 11/08/2018 | 168.05 | 170.78 | 167.83 | 170.62 |
| 11/09/2018 | 170.56 | 170.56 | 166.96 | 168.13 |
| 11/12/2018 | 167.69 | 167.86 | 164.29 | 164.74 |
| 11/13/2018 | 165.14 | 167.95 | 164.84 | 165.85 |
| 11/14/2018 | 167.88 | 168.08 | 164.11 | 165.59 |
| 11/15/2018 | 165.32 | 171.5 | 164.07 | 171.32 |
| 11/16/2018 | 169.92 | 175.38 | 169.39 | 174.74 |
| 11/19/2018 | 173.76 | 173.95 | 170.87 | 171.88 |
| 11/20/2018 | 170.21 | 170.67 | 167.37 | 167.64 |
| 11/21/2018 | 166.95 | 168.2 | 166.09 | 166.12 |
| 11/23/2018 | 165.34 | 166.11 | 164.53 | 164.54 |
| 11/26/2018 | 166.02 | 168.75 | 164.97 | 167.1 |
| 11/27/2018 | 166.48 | 168.32 | 164.52 | 167.79 |
| 11/28/2018 | 168.88 | 170.85 | 166.73 | 170.84 |
| 11/29/2018 | 170.45 | 172.1 | 169.44 | 171.03 |
| 11/30/2018 | 170.86 | 173.84 | 170.54 | 173.84 |
| 12/03/2018 | 176.59 | 177.21 | 173.11 | 174.54 |
| 12/04/2018 | 173.95 | 174.36 | 168.96 | 169.05 |
| 12/06/2018 | 166.89 | 169.79 | 165.7 | 169.46 |
| 12/07/2018 | 169.41 | 170.87 | 164.72 | 165.74 |
| 12/10/2018 | 165.84 | 166.34 | 161.9 | 165.81 |
| 12/11/2018 | 168.27 | 168.89 | 163.99 | 165.09 |
| 12/12/2018 | 167.72 | 169.41 | 166.96 | 167.06 |
| 12/13/2018 | 168.41 | 169.22 | 166.81 | 169 |
| 12/14/2018 | 167.32 | 168.53 | 163.75 | 163.95 |
| 12/17/2018 | 163.74 | 165.75 | 160.4 | 161.21 |
| 12/18/2018 | 161.69 | 164.64 | 161.49 | 162.67 |
| 12/19/2018 | 163.87 | 165.74 | 158.6 | 158.82 |
| 12/20/2018 | 158.11 | 159.79 | 155.09 | 156.66 |
| 12/21/2018 | 157.07 | 159.27 | 153.54 | 153.63 |
| 12/24/2018 | 152.07 | 153.45 | 149.25 | 149.34 |
| 12/26/2018 | 149.98 | 155.79 | 147.88 | 155.73 |
| 12/27/2018 | 153.42 | 159.44 | 152.9 | 159.44 |
| 12/28/2018 | 160.37 | 160.78 | 157.66 | 158.33 |
| 12/31/2018 | 159.14 | 160.23 | 157.6 | 159.31 |