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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 150.3654
CLOSE 150.305
Low
LOW 125.9
High
HIGH 183.73
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 157.03 | 159.68 | 156.1 | 159.65 |
| 01/03/2019 | 157.42 | 157.42 | 152.91 | 153.64 |
| 01/04/2019 | 156.14 | 160.51 | 155.54 | 159.96 |
| 01/07/2019 | 159.99 | 160.78 | 157.73 | 159.59 |
| 01/08/2019 | 161.36 | 162.29 | 158.5 | 160.26 |
| 01/09/2019 | 161.57 | 162.15 | 160.01 | 160.78 |
| 01/10/2019 | 159.58 | 162.04 | 158.35 | 161.86 |
| 01/11/2019 | 160.39 | 161.1 | 159.57 | 160.7 |
| 01/14/2019 | 159.39 | 161.22 | 158.69 | 160.67 |
| 01/15/2019 | 157.88 | 159.42 | 157.07 | 157.97 |
| 01/16/2019 | 157.61 | 159.22 | 157.53 | 158.42 |
| 01/17/2019 | 157.65 | 161.28 | 157.09 | 160.28 |
| 01/18/2019 | 162.48 | 164.21 | 160.83 | 163.75 |
| 01/22/2019 | 162.38 | 162.61 | 159.21 | 160.74 |
| 01/23/2019 | 161.05 | 162.2 | 159.08 | 160.77 |
| 01/24/2019 | 160.74 | 161.5 | 160.12 | 160.96 |
| 01/25/2019 | 162.8 | 164.84 | 162.58 | 163.79 |
| 01/28/2019 | 161.48 | 161.74 | 159.75 | 161.53 |
| 01/29/2019 | 163.04 | 167.12 | 162.37 | 164.66 |
| 01/30/2019 | 165.73 | 167.31 | 162.73 | 166.6 |
| 01/31/2019 | 166.21 | 167.96 | 165.33 | 167.47 |
| 02/01/2019 | 168.46 | 168.69 | 165.79 | 166.51 |
| 02/04/2019 | 166.39 | 167.43 | 164.08 | 167.39 |
| 02/05/2019 | 167.82 | 168.16 | 166.99 | 168.15 |
| 02/06/2019 | 168.24 | 169.79 | 167.42 | 169.36 |
| 02/07/2019 | 168.07 | 169.22 | 166.26 | 167.08 |
| 02/08/2019 | 166.56 | 167.09 | 165.46 | 167.06 |
| 02/11/2019 | 167.99 | 168.22 | 166.91 | 167.98 |
| 02/12/2019 | 169.61 | 172.89 | 169.05 | 172.71 |
| 02/13/2019 | 173.14 | 175.91 | 172.72 | 175.34 |
| 02/14/2019 | 172.72 | 173.17 | 170.6 | 171.34 |
| 02/15/2019 | 172.62 | 174.71 | 172.23 | 174.62 |
| 02/19/2019 | 173.83 | 174.87 | 173.39 | 174.25 |
| 02/20/2019 | 174.68 | 174.71 | 173.34 | 174.35 |
| 02/21/2019 | 174.04 | 174.83 | 173.28 | 173.71 |
| 02/22/2019 | 173.71 | 175.29 | 173.19 | 175.03 |
| 02/25/2019 | 175.97 | 176.7 | 175.86 | 176.06 |
| 02/26/2019 | 176.06 | 176.91 | 175.05 | 175.06 |
| 02/27/2019 | 175.24 | 175.32 | 174.04 | 174.76 |
| 02/28/2019 | 174.78 | 174.78 | 173.03 | 173.39 |
| 03/01/2019 | 174.58 | 175.38 | 172.98 | 173.48 |
| 03/04/2019 | 174.73 | 175.56 | 172.01 | 172.95 |
| 03/05/2019 | 171.88 | 173.28 | 170.43 | 170.43 |
| 03/06/2019 | 171.17 | 171.22 | 169.52 | 169.56 |
| 03/07/2019 | 169.36 | 169.36 | 165.96 | 167.1 |
| 03/08/2019 | 165.86 | 168.19 | 165.54 | 167.96 |
| 03/11/2019 | 168.79 | 173.2 | 168.6 | 173.15 |
| 03/12/2019 | 173.77 | 174.23 | 171.71 | 172.06 |
| 03/13/2019 | 172.93 | 173.32 | 171.92 | 172.78 |
| 03/14/2019 | 172.82 | 173.44 | 172.01 | 173.39 |
| 03/15/2019 | 174.24 | 174.46 | 172.89 | 173.97 |
| 03/18/2019 | 174.27 | 174.41 | 171.91 | 174.31 |
| 03/19/2019 | 174.82 | 176.03 | 174.17 | 174.76 |
| 03/20/2019 | 174.74 | 176 | 173.31 | 174.15 |
| 03/21/2019 | 172.9 | 175.71 | 172.21 | 175.25 |
| 03/22/2019 | 174.15 | 174.31 | 170.95 | 171.11 |
| 03/25/2019 | 170.11 | 171.79 | 169.1 | 169.9 |
| 03/26/2019 | 171.4 | 173.6 | 171.2 | 173.27 |
| 03/27/2019 | 173.4 | 173.86 | 171.5 | 173.2 |
| 03/28/2019 | 173.9 | 174.52 | 172.77 | 174.35 |
| 03/29/2019 | 174.98 | 175.15 | 172.4 | 173.72 |
| 04/01/2019 | 175.48 | 177.57 | 174.95 | 177.2 |
| 04/02/2019 | 177.45 | 177.83 | 176.41 | 177.36 |
| 04/03/2019 | 178.04 | 178.86 | 177.62 | 178.19 |
| 04/04/2019 | 178.5 | 179.98 | 177.52 | 179.78 |
| 04/05/2019 | 180.49 | 181 | 179.59 | 180.1 |
| 04/08/2019 | 179.51 | 179.81 | 178.48 | 179.77 |
| 04/09/2019 | 179.27 | 179.4 | 177.1 | 177.21 |
| 04/10/2019 | 177.6 | 177.84 | 176.18 | 177.34 |
| 04/11/2019 | 177.01 | 178.68 | 176.78 | 178.53 |
| 04/12/2019 | 179.84 | 181.84 | 179.21 | 181.78 |
| 04/15/2019 | 181.29 | 181.73 | 179.67 | 180.45 |
| 04/16/2019 | 181.09 | 181.99 | 180.16 | 181.34 |
| 04/17/2019 | 181.96 | 183.38 | 181.57 | 181.96 |
| 04/18/2019 | 182.25 | 183.66 | 181.95 | 183 |
| 04/22/2019 | 181.68 | 183.43 | 181.65 | 182.72 |
| 04/23/2019 | 182.27 | 183.56 | 181.58 | 183.52 |
| 04/24/2019 | 183.1 | 183.73 | 182.35 | 183.17 |
| 04/25/2019 | 165.16 | 166.35 | 158.52 | 159.46 |
| 04/26/2019 | 159.3 | 160.74 | 158.32 | 160.25 |
| 04/29/2019 | 160.13 | 160.69 | 158.65 | 159.03 |
| 04/30/2019 | 159.57 | 159.57 | 155.97 | 158.44 |
| 05/01/2019 | 158.43 | 158.61 | 155.44 | 155.57 |
| 05/02/2019 | 154.26 | 155.93 | 153.32 | 154.46 |
| 05/03/2019 | 155.35 | 156.08 | 153.91 | 154.86 |
| 05/06/2019 | 152.2 | 153.09 | 150.6 | 153.04 |
| 05/07/2019 | 152.01 | 152.08 | 148.66 | 149.76 |
| 05/08/2019 | 150.08 | 150.93 | 149.24 | 149.31 |
| 05/09/2019 | 148.24 | 148.32 | 145.63 | 146.55 |
| 05/10/2019 | 146.33 | 147.43 | 144.65 | 147.03 |
| 05/13/2019 | 145.42 | 145.96 | 144.47 | 145.54 |
| 05/14/2019 | 146.14 | 147.96 | 145.9 | 146.49 |
| 05/15/2019 | 145.49 | 146.86 | 145.19 | 145.58 |
| 05/16/2019 | 145.8 | 145.8 | 143.27 | 143.65 |
| 05/17/2019 | 142.13 | 142.35 | 140.82 | 141.37 |
| 05/20/2019 | 140.43 | 140.43 | 138.46 | 139 |
| 05/21/2019 | 139.63 | 139.98 | 138.94 | 139.88 |
| 05/22/2019 | 139.98 | 142.77 | 139.17 | 141.92 |
| 05/23/2019 | 140.11 | 140.71 | 137.61 | 138.68 |
| 05/24/2019 | 139.07 | 139.98 | 138.22 | 138.86 |
| 05/28/2019 | 139.46 | 139.62 | 136.57 | 136.57 |
| 05/29/2019 | 136.29 | 136.95 | 134.19 | 134.94 |
| 05/30/2019 | 134.94 | 135.67 | 133.77 | 134.26 |
| 05/31/2019 | 133.63 | 134.39 | 133.46 | 133.56 |
| 06/03/2019 | 133.56 | 135.03 | 133.2 | 133.81 |
| 06/04/2019 | 135.22 | 138.03 | 135.09 | 137.36 |
| 06/05/2019 | 138.07 | 138.65 | 136.18 | 136.99 |
| 06/06/2019 | 137.12 | 139.08 | 135.83 | 137.72 |
| 06/07/2019 | 138.42 | 139.7 | 137.65 | 139.3 |
| 06/10/2019 | 140.55 | 142.32 | 140.35 | 140.7 |
| 06/11/2019 | 142.06 | 142.43 | 140.88 | 141.22 |
| 06/12/2019 | 142.02 | 142.26 | 140.95 | 141.31 |
| 06/13/2019 | 141.6 | 142.05 | 140.35 | 141.17 |
| 06/14/2019 | 140.66 | 140.67 | 138.83 | 139.37 |
| 06/17/2019 | 139.71 | 139.98 | 139.17 | 139.44 |
| 06/18/2019 | 140.34 | 144.03 | 140.1 | 143.69 |
| 06/19/2019 | 143.7 | 144.48 | 142.58 | 142.76 |
| 06/20/2019 | 144.53 | 145.71 | 143.55 | 145.43 |
| 06/21/2019 | 145.27 | 145.95 | 144.33 | 144.93 |
| 06/24/2019 | 144.93 | 145.76 | 144.93 | 144.96 |
| 06/25/2019 | 144.85 | 144.97 | 143.2 | 143.83 |
| 06/26/2019 | 144.1 | 144.84 | 143.57 | 143.7 |
| 06/27/2019 | 144.23 | 144.47 | 142.68 | 143.39 |
| 06/28/2019 | 143.68 | 145.79 | 143.61 | 144.93 |
| 07/01/2019 | 146.7 | 146.97 | 145.08 | 145.9 |
| 07/02/2019 | 146.4 | 146.4 | 144.7 | 145.49 |
| 07/03/2019 | 145.62 | 146.35 | 144.58 | 146.3 |
| 07/05/2019 | 144.64 | 144.88 | 141.9 | 143.8 |
| 07/08/2019 | 142.07 | 142.53 | 141.1 | 141.46 |
| 07/09/2019 | 139.47 | 140 | 137.36 | 138.54 |
| 07/10/2019 | 138.95 | 139.89 | 138.42 | 138.54 |
| 07/11/2019 | 139.04 | 141.37 | 138.68 | 141.33 |
| 07/12/2019 | 142.22 | 144.94 | 141.5 | 144.93 |
| 07/15/2019 | 144.96 | 145.69 | 143.14 | 144.51 |
| 07/16/2019 | 144.43 | 148.19 | 144.41 | 147.56 |
| 07/17/2019 | 147.44 | 147.56 | 145.56 | 146.04 |
| 07/18/2019 | 145.83 | 146.43 | 144.14 | 144.69 |
| 07/19/2019 | 144.65 | 145.47 | 143.98 | 144.31 |
| 07/22/2019 | 144.48 | 146.49 | 143.91 | 146.01 |
| 07/23/2019 | 147.15 | 148.84 | 146.86 | 148.42 |
| 07/24/2019 | 147.93 | 150.74 | 147.37 | 150.01 |
| 07/25/2019 | 156.35 | 156.95 | 147.7 | 148.93 |
| 07/26/2019 | 148.51 | 149.15 | 142.61 | 145.46 |
| 07/29/2019 | 145.33 | 148.5 | 145.19 | 147.78 |
| 07/30/2019 | 146.86 | 148.66 | 145.31 | 148.51 |
| 07/31/2019 | 148.53 | 148.84 | 144.98 | 146.08 |
| 08/01/2019 | 146.14 | 148.55 | 144.67 | 144.94 |
| 08/02/2019 | 144.52 | 144.57 | 141.97 | 142.59 |
| 08/05/2019 | 141.25 | 141.31 | 137.47 | 137.71 |
| 08/06/2019 | 137.8 | 138.35 | 136.2 | 136.87 |
| 08/07/2019 | 135.44 | 137.07 | 132.13 | 136.82 |
| 08/08/2019 | 137.43 | 138.36 | 136.74 | 137.3 |
| 08/09/2019 | 137.57 | 137.74 | 135.47 | 136.67 |
| 08/12/2019 | 136.3 | 137.77 | 135.07 | 135.53 |
| 08/13/2019 | 135.91 | 140.36 | 135.57 | 137.85 |
| 08/14/2019 | 135.86 | 136.17 | 132.66 | 132.78 |
| 08/15/2019 | 132.15 | 133.52 | 130.12 | 131.13 |
| 08/16/2019 | 131.97 | 135.37 | 131.64 | 135.03 |
| 08/19/2019 | 136.87 | 137.08 | 135.26 | 136.24 |
| 08/20/2019 | 136.37 | 136.37 | 134.57 | 134.62 |
| 08/21/2019 | 136.02 | 136.82 | 134.65 | 134.73 |
| 08/22/2019 | 135.44 | 136.22 | 133.9 | 134.51 |
| 08/23/2019 | 133.84 | 134.06 | 129.82 | 130.3 |
| 08/26/2019 | 131.27 | 131.65 | 129.66 | 130.53 |
| 08/27/2019 | 131.54 | 131.67 | 129.93 | 130.22 |
| 08/28/2019 | 129.68 | 131.92 | 128.76 | 131.72 |
| 08/29/2019 | 133.19 | 134.63 | 132.98 | 134.07 |
| 08/30/2019 | 135.08 | 135.57 | 134.11 | 135.21 |
| 09/03/2019 | 134.94 | 135.13 | 131.48 | 132.63 |
| 09/04/2019 | 133.63 | 134.3 | 132.93 | 133.83 |
| 09/05/2019 | 135.86 | 139.14 | 135.77 | 137.31 |
| 09/06/2019 | 137.65 | 137.85 | 136.24 | 137.07 |
| 09/09/2019 | 137.95 | 140.34 | 137.69 | 138.74 |
| 09/10/2019 | 138.92 | 141.38 | 138.8 | 141.18 |
| 09/11/2019 | 142.02 | 142.04 | 138.26 | 140.53 |
| 09/12/2019 | 141.82 | 143.68 | 140.97 | 142.62 |
| 09/13/2019 | 142.63 | 144.21 | 142.02 | 143.34 |
| 09/16/2019 | 143.14 | 143.14 | 140.39 | 141.86 |
| 09/17/2019 | 140.26 | 140.94 | 139.21 | 140.52 |
| 09/18/2019 | 140.13 | 140.5 | 138.16 | 139.99 |
| 09/19/2019 | 139.95 | 141.14 | 139.55 | 139.68 |
| 09/20/2019 | 139.98 | 141.44 | 139.19 | 139.42 |
| 09/23/2019 | 138.36 | 139.98 | 137.53 | 139.42 |
| 09/24/2019 | 139.67 | 140.08 | 137.25 | 137.73 |
| 09/25/2019 | 137.75 | 137.94 | 136.85 | 137.12 |
| 09/26/2019 | 137.12 | 137.46 | 136.11 | 136.97 |
| 09/27/2019 | 137.52 | 138.49 | 136.72 | 137.56 |
| 09/30/2019 | 138.13 | 138.42 | 137.07 | 137.45 |
| 10/01/2019 | 137.95 | 138.13 | 132.24 | 132.42 |
| 10/02/2019 | 131.31 | 131.45 | 129.28 | 130.14 |
| 10/03/2019 | 129.71 | 129.98 | 126.09 | 129.78 |
| 10/04/2019 | 129.78 | 130.47 | 129.09 | 130.28 |
| 10/07/2019 | 129.59 | 129.88 | 128.35 | 128.35 |
| 10/08/2019 | 127.36 | 127.75 | 125.9 | 126.03 |
| 10/09/2019 | 127.37 | 127.45 | 126.07 | 126.24 |
| 10/10/2019 | 126.21 | 128 | 126.14 | 127.34 |
| 10/11/2019 | 128.86 | 133.44 | 128.85 | 132.18 |
| 10/14/2019 | 132.13 | 135.77 | 131.55 | 134.2 |
| 10/15/2019 | 133.23 | 137.13 | 133.23 | 136.26 |
| 10/16/2019 | 136.36 | 137.28 | 135.54 | 135.59 |
| 10/17/2019 | 136.4 | 138.36 | 136.35 | 136.73 |
| 10/18/2019 | 136.75 | 137.34 | 136.26 | 136.36 |
| 10/21/2019 | 138.35 | 138.91 | 137.75 | 138.74 |
| 10/22/2019 | 139.01 | 141.22 | 138.04 | 140.08 |
| 10/23/2019 | 139.97 | 141.1 | 139.26 | 141.1 |
| 10/24/2019 | 138.09 | 138.16 | 133.46 | 135.35 |
| 10/25/2019 | 135.87 | 140.15 | 135.55 | 138.86 |
| 10/28/2019 | 139.19 | 141.89 | 138.96 | 141.35 |
| 10/29/2019 | 140.49 | 142.09 | 140.05 | 141.14 |
| 10/30/2019 | 140.65 | 140.94 | 139.65 | 140.77 |
| 10/31/2019 | 140.89 | 140.93 | 136.74 | 137.94 |
| 11/01/2019 | 139.57 | 142.26 | 139.39 | 142.21 |
| 11/04/2019 | 143.49 | 146.31 | 143.49 | 146.23 |
| 11/05/2019 | 146.31 | 146.7 | 145.28 | 146.54 |
| 11/06/2019 | 146.24 | 146.31 | 144.11 | 145.48 |
| 11/07/2019 | 146.92 | 147.74 | 145.3 | 145.91 |
| 11/08/2019 | 145.96 | 146.2 | 143.9 | 144.77 |
| 11/11/2019 | 144.22 | 144.22 | 141.84 | 142.22 |
| 11/12/2019 | 142.43 | 143.86 | 142.16 | 142.84 |
| 11/13/2019 | 142.22 | 143.29 | 141.78 | 142.59 |
| 11/14/2019 | 142.12 | 144.07 | 142.07 | 142.91 |
| 11/15/2019 | 143.52 | 144.38 | 143 | 143.7 |
| 11/18/2019 | 142.79 | 143.13 | 141.44 | 142.58 |
| 11/19/2019 | 143.57 | 143.57 | 141.74 | 142.7 |
| 11/20/2019 | 141.96 | 142.13 | 139.75 | 140.27 |
| 11/21/2019 | 139.52 | 139.62 | 137.54 | 138.07 |
| 11/22/2019 | 138.37 | 140.25 | 137.95 | 140.13 |
| 11/25/2019 | 140.85 | 142.43 | 140.35 | 142.33 |
| 11/26/2019 | 141.97 | 142.34 | 141.05 | 141.49 |
| 11/27/2019 | 142.13 | 143.28 | 141.72 | 142.64 |
| 11/29/2019 | 142.49 | 142.62 | 141.51 | 141.94 |
| 12/02/2019 | 142.27 | 143.55 | 140.66 | 140.69 |
| 12/03/2019 | 139.21 | 139.29 | 137.45 | 138.09 |
| 12/04/2019 | 139.14 | 141.18 | 138.79 | 139.74 |
| 12/05/2019 | 139.81 | 140.35 | 136.05 | 137.43 |
| 12/06/2019 | 139.83 | 143.8 | 139.83 | 143.36 |
| 12/09/2019 | 141.63 | 143.19 | 141.12 | 141.99 |
| 12/10/2019 | 141.41 | 141.62 | 139.6 | 140.18 |
| 12/11/2019 | 140.78 | 141.16 | 139.9 | 141.08 |
| 12/12/2019 | 139.4 | 142.84 | 139.06 | 140.93 |
| 12/13/2019 | 141.82 | 143.07 | 140.53 | 141.12 |
| 12/16/2019 | 141.25 | 142.83 | 140.62 | 142.76 |
| 12/17/2019 | 142.43 | 143.63 | 141.47 | 142.07 |
| 12/18/2019 | 141.95 | 142.13 | 140.62 | 141.32 |
| 12/19/2019 | 141.82 | 144.29 | 141.42 | 143.93 |
| 12/20/2019 | 146.14 | 146.71 | 143.97 | 146.62 |
| 12/23/2019 | 147.74 | 149.81 | 147.62 | 149.21 |
| 12/24/2019 | 149.05 | 149.38 | 147.18 | 147.72 |
| 12/26/2019 | 147.53 | 147.7 | 146.73 | 147.64 |
| 12/27/2019 | 147.69 | 148.44 | 146.83 | 148.2 |
| 12/30/2019 | 148.2 | 149.63 | 146.81 | 147.01 |
| 12/31/2019 | 146.51 | 147.64 | 146.37 | 147.5 |