3M Co (NY: MMM )

201.67 USD +0.79 (+0.39%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 87.10 87.86 86.22 86.79 3,322,050 -0.06(-0.07%)
Jun 28, 2007 87.00 87.27 86.49 86.85 2,342,400 -0.28(-0.32%)
Jun 27, 2007 85.82 87.23 85.77 87.13 3,255,900 +1.05(+1.22%)
Jun 26, 2007 86.25 87.00 85.90 86.08 3,034,402 -0.17(-0.20%)
Jun 25, 2007 86.44 87.72 85.86 86.25 2,879,300 -0.18(-0.21%)
Jun 22, 2007 86.56 87.41 86.13 86.43 4,802,382 -0.98(-1.12%)
Jun 21, 2007 87.08 87.82 86.12 87.41 2,723,400 +0.33(+0.38%)
Jun 20, 2007 87.97 88.30 86.99 87.08 2,891,000 -0.74(-0.84%)
Jun 19, 2007 87.43 87.93 86.92 87.82 2,348,100 +0.20(+0.23%)
Jun 18, 2007 87.68 88.03 86.82 87.62 2,789,900 -0.05(-0.06%)
Jun 15, 2007 87.58 88.49 87.52 87.67 4,520,800 +0.25(+0.29%)
Jun 14, 2007 87.07 87.87 86.92 87.42 2,881,100 +0.23(+0.26%)
Jun 13, 2007 85.70 87.25 85.02 87.19 4,541,400 +2.15(+2.53%)
Jun 12, 2007 85.30 85.71 84.40 85.04 3,425,700 -0.26(-0.30%)
Jun 11, 2007 85.94 85.98 85.17 85.30 2,917,200 -0.64(-0.74%)
Jun 08, 2007 84.88 86.00 84.55 85.94 3,602,500 +1.06(+1.25%)
Jun 07, 2007 86.62 86.91 84.42 84.88 4,791,320 -1.74(-2.01%)
Jun 06, 2007 87.46 87.47 86.29 86.62 3,008,300 -0.84(-0.96%)
Jun 05, 2007 88.07 88.35 87.23 87.46 2,529,262 -0.61(-0.69%)
Jun 04, 2007 88.43 88.43 87.56 88.07 2,319,999 -0.36(-0.41%)
Jun 01, 2007 87.96 88.43 87.43 88.43 2,852,832 +0.47(+0.53%)
May 31, 2007 87.93 88.46 87.63 87.96 3,562,077 +0.03(+0.03%)
May 30, 2007 87.31 87.95 86.88 87.93 3,607,575 +0.62(+0.71%)
May 29, 2007 87.17 87.72 86.25 87.31 3,293,965 -0.04(-0.05%)
May 25, 2007 87.15 87.98 87.16 87.35 2,793,800 +0.20(+0.23%)
May 24, 2007 87.62 89.03 87.03 87.15 4,452,575 -0.79(-0.90%)
May 23, 2007 87.65 88.49 87.57 87.94 3,393,716 +0.16(+0.18%)
May 22, 2007 87.06 88.05 87.04 87.78 3,567,414 +0.72(+0.83%)
May 21, 2007 86.88 87.18 86.62 87.06 3,580,506 +0.16(+0.18%)
May 18, 2007 86.93 87.32 86.80 86.90 3,953,400 +0.23(+0.27%)
May 17, 2007 86.09 86.90 85.75 86.67 4,202,372 +0.66(+0.77%)
May 16, 2007 86.48 86.48 84.91 86.01 4,045,120 -0.16(-0.19%)
May 15, 2007 84.83 87.08 84.85 86.17 6,580,100 +1.34(+1.58%)
May 14, 2007 85.55 85.58 84.42 84.83 3,498,200 -0.72(-0.84%)
May 11, 2007 84.78 85.85 84.78 85.55 4,106,200 +0.90(+1.06%)
May 10, 2007 85.00 85.36 84.38 84.65 3,181,300 -0.71(-0.83%)
May 09, 2007 84.40 85.49 84.40 85.36 4,050,441 +0.58(+0.68%)
May 08, 2007 84.42 84.94 84.15 84.78 3,406,748 -0.15(-0.18%)
May 07, 2007 84.21 85.00 83.95 84.93 3,646,879 +0.72(+0.86%)
May 04, 2007 83.90 84.35 83.69 84.21 2,936,074 +0.14(+0.17%)
May 03, 2007 84.31 84.40 83.51 84.07 4,869,241 -0.35(-0.41%)
May 02, 2007 83.40 84.75 83.20 84.42 5,224,509 +0.81(+0.97%)
May 01, 2007 82.77 83.73 82.16 83.61 5,560,106 +0.84(+1.01%)
Apr 30, 2007 81.56 83.25 80.88 82.77 6,321,736 +1.22(+1.50%)
Apr 27, 2007 79.97 82.30 79.70 81.55 6,776,407 +1.10(+1.37%)
Apr 26, 2007 80.31 81.09 79.23 80.45 14,209,051 +3.48(+4.52%)
Apr 25, 2007 76.96 77.51 76.45 76.97 4,650,400 -0.03(-0.04%)
Apr 24, 2007 77.14 77.35 76.51 77.00 3,752,100 -0.28(-0.36%)
Apr 23, 2007 77.75 77.89 77.01 77.28 3,573,754 -0.47(-0.60%)
Apr 20, 2007 77.96 78.50 77.54 77.75 4,741,265 +0.17(+0.22%)
Apr 19, 2007 76.36 77.89 76.31 77.58 3,557,711 +0.50(+0.65%)
Apr 18, 2007 77.34 77.36 76.75 77.08 2,094,781 -0.20(-0.26%)
Apr 17, 2007 77.00 77.47 76.48 77.28 2,381,300 +0.12(+0.16%)
Apr 16, 2007 76.91 77.32 76.71 77.16 2,483,600 +0.44(+0.57%)
Apr 13, 2007 77.25 77.25 75.91 76.72 2,453,645 +0.01(+0.01%)
Apr 12, 2007 76.29 76.92 75.95 76.71 2,288,057 +0.48(+0.63%)
Apr 11, 2007 76.50 76.70 75.91 76.23 2,798,620 -0.27(-0.35%)
Apr 10, 2007 76.88 77.00 76.42 76.50 2,149,787 -0.33(-0.43%)
Apr 09, 2007 76.84 77.03 76.30 76.83 2,127,725 +0.08(+0.10%)
Apr 05, 2007 77.03 77.03 76.36 76.75 2,484,700 -0.41(-0.53%)
Apr 04, 2007 77.50 77.73 76.94 77.16 2,596,800 -0.30(-0.39%)
Apr 03, 2007 76.53 77.61 76.47 77.46 3,094,800 +1.18(+1.55%)
Apr 02, 2007 76.44 76.44 75.91 76.28 2,414,400 -0.15(-0.20%)
Mar 30, 2007 75.98 77.04 75.67 76.43 3,400,500 +0.34(+0.45%)
Mar 29, 2007 76.38 76.38 75.44 76.09 4,233,215 -0.29(-0.38%)
Mar 28, 2007 76.74 77.17 76.18 76.38 3,186,300 -0.79(-1.02%)
Mar 27, 2007 77.44 77.47 76.81 77.17 2,692,200 -0.21(-0.27%)
Mar 26, 2007 77.66 77.67 76.94 77.38 3,542,100 -0.59(-0.76%)
Mar 23, 2007 77.59 78.16 77.39 77.97 2,780,900 +0.19(+0.24%)
Mar 22, 2007 77.09 78.00 76.91 77.78 4,071,825 +0.88(+1.14%)
Mar 21, 2007 76.25 77.06 76.05 76.90 3,086,297 +0.52(+0.68%)
Mar 20, 2007 76.49 76.50 76.04 76.38 2,379,600 +0.02(+0.03%)
Mar 19, 2007 75.54 76.46 75.50 76.36 3,200,500 +1.08(+1.43%)
Mar 16, 2007 76.23 76.26 75.15 75.28 5,054,500 -0.71(-0.93%)
Mar 15, 2007 75.80 76.26 75.67 75.99 3,930,100 +0.19(+0.25%)
Mar 14, 2007 74.78 75.84 74.42 75.80 4,613,200 +1.03(+1.38%)
Mar 13, 2007 75.17 75.50 74.65 74.77 4,431,700 -0.40(-0.53%)
Mar 12, 2007 74.67 75.29 74.60 75.17 3,220,100 +0.44(+0.59%)
Mar 09, 2007 74.59 75.31 74.54 74.73 3,346,200 +0.21(+0.28%)
Mar 08, 2007 74.03 75.15 74.00 74.52 3,815,900 +0.72(+0.98%)
Mar 07, 2007 73.50 74.19 73.17 73.80 3,775,600 +0.33(+0.45%)
Mar 06, 2007 73.62 73.69 73.00 73.47 4,308,500 +0.30(+0.41%)
Mar 05, 2007 73.01 73.77 72.90 73.17 4,908,901 +0.16(+0.22%)
Mar 02, 2007 73.25 73.79 73.00 73.01 5,008,700 -0.65(-0.88%)
Mar 01, 2007 74.00 74.01 73.02 73.66 4,470,986 -0.42(-0.57%)
Feb 28, 2007 74.25 75.00 73.53 74.08 5,290,200 -0.42(-0.56%)
Feb 27, 2007 76.13 76.18 73.52 74.50 5,865,700 -1.62(-2.13%)
Feb 26, 2007 76.45 76.82 75.64 76.12 2,593,983 -0.09(-0.12%)
Feb 23, 2007 76.49 76.57 75.95 76.21 1,987,400 -0.14(-0.18%)
Feb 22, 2007 76.25 76.75 76.13 76.35 2,795,600 +0.12(+0.16%)
Feb 21, 2007 76.10 76.58 75.90 76.23 2,820,400 -0.27(-0.35%)
Feb 20, 2007 76.50 76.75 75.94 76.50 3,962,200 -0.34(-0.44%)
Feb 16, 2007 76.91 77.43 76.41 76.84 3,794,300 -0.07(-0.09%)
Feb 15, 2007 76.90 77.38 76.60 76.91 3,627,500 +0.07(+0.09%)
Feb 14, 2007 76.43 76.92 76.28 76.84 3,888,558 +0.41(+0.54%)
Feb 13, 2007 76.00 76.90 75.75 76.43 7,193,231 +1.84(+2.47%)
Feb 12, 2007 74.55 74.89 74.40 74.59 2,972,179 +0.05(+0.07%)
Feb 09, 2007 74.64 75.00 74.25 74.54 4,022,300 -0.10(-0.13%)
Feb 08, 2007 74.88 74.89 74.11 74.64 3,840,200 -0.01(-0.01%)
Feb 07, 2007 74.30 74.99 74.28 74.65 4,051,900 +0.38(+0.51%)
Feb 06, 2007 73.91 74.50 73.82 74.27 4,872,900 +0.34(+0.46%)
Feb 05, 2007 74.08 74.27 73.70 73.93 6,350,000 +0.06(+0.08%)
Feb 02, 2007 73.87 74.07 73.72 73.87 5,584,500 -0.12(-0.16%)
Feb 01, 2007 74.75 74.83 73.71 73.99 6,501,600 -0.31(-0.42%)
Jan 31, 2007 74.21 74.68 73.09 74.30 9,284,600 -0.40(-0.54%)
Jan 30, 2007 74.92 76.18 74.24 74.70 15,658,600 -4.26(-5.40%)
Jan 29, 2007 78.54 79.20 78.25 78.96 3,420,300 +0.27(+0.34%)
Jan 26, 2007 78.97 79.19 78.23 78.69 1,996,300 -0.32(-0.41%)
Jan 25, 2007 79.56 79.75 78.83 79.01 2,888,700 -0.48(-0.60%)
Jan 24, 2007 78.85 79.66 78.85 79.49 1,772,700 +0.64(+0.81%)
Jan 23, 2007 78.71 79.15 78.33 78.85 1,949,500 +0.36(+0.46%)
Jan 22, 2007 79.25 79.29 78.13 78.49 2,139,300 -0.76(-0.96%)
Jan 19, 2007 79.09 79.88 78.82 79.25 2,912,100 +0.44(+0.56%)
Jan 18, 2007 78.71 79.70 78.60 78.81 1,963,000 -0.10(-0.13%)
Jan 17, 2007 79.33 79.51 78.75 78.91 2,711,300 -0.65(-0.82%)
Jan 16, 2007 79.48 79.62 78.92 79.56 2,526,600 +0.20(+0.25%)
Jan 12, 2007 78.41 79.50 78.22 79.36 2,582,200 +0.71(+0.90%)
Jan 11, 2007 78.05 79.03 77.88 78.65 2,372,500 +0.80(+1.03%)
Jan 10, 2007 77.31 77.96 77.04 77.85 1,787,500 +0.17(+0.22%)
Jan 09, 2007 78.00 78.23 77.44 77.68 1,896,800 +0.09(+0.12%)
Jan 08, 2007 77.42 78.04 76.97 77.59 2,434,500 +0.17(+0.22%)
Jan 05, 2007 77.89 77.90 77.01 77.42 2,765,200 -0.53(-0.68%)
Jan 04, 2007 78.40 78.41 77.45 77.95 2,968,400 -0.31(-0.40%)
Jan 03, 2007 77.53 78.85 77.38 78.26 3,781,700 +0.33(+0.42%)
Dec 29, 2006 78.10 78.49 77.82 77.93 1,826,600 -0.23(-0.29%)
Dec 28, 2006 78.50 78.89 78.02 78.16 1,686,600 -0.31(-0.40%)
Dec 27, 2006 78.33 78.68 78.15 78.47 1,750,400 +0.44(+0.56%)
Dec 26, 2006 78.16 78.36 77.50 78.03 1,963,600 -0.32(-0.41%)
Dec 22, 2006 78.82 79.01 78.34 78.35 1,660,800 -0.46(-0.58%)
Dec 21, 2006 79.00 79.31 78.75 78.81 2,368,300 -0.02(-0.03%)
Dec 20, 2006 78.30 79.20 78.15 78.83 2,305,300 +0.72(+0.92%)
Dec 19, 2006 78.27 78.46 77.73 78.11 2,844,800 -0.24(-0.31%)
Dec 18, 2006 78.35 79.01 78.23 78.35 2,328,100 +0.04(+0.05%)
Dec 15, 2006 79.67 79.67 78.19 78.31 6,215,700 -0.46(-0.58%)
Dec 14, 2006 79.40 79.45 78.50 78.77 3,219,900 -0.48(-0.61%)
Dec 13, 2006 79.50 79.68 78.97 79.25 2,561,800 +0.24(+0.30%)
Dec 12, 2006 78.84 79.40 78.23 79.01 4,007,500 +0.16(+0.20%)
Dec 11, 2006 78.76 79.21 78.09 78.85 2,811,500 +0.29(+0.37%)
Dec 08, 2006 78.72 78.72 77.35 78.56 5,472,500 -1.00(-1.26%)
Dec 07, 2006 79.77 79.97 79.18 79.56 2,516,200 -0.24(-0.30%)
Dec 06, 2006 80.55 80.66 79.70 79.80 2,385,400 -0.76(-0.94%)
Dec 05, 2006 79.65 81.05 79.65 80.56 2,734,700 -0.33(-0.41%)
Dec 04, 2006 80.42 81.29 80.01 80.89 2,898,000 +0.91(+1.14%)
Dec 01, 2006 80.66 81.55 78.92 79.98 5,475,200 -1.48(-1.82%)
Nov 30, 2006 80.88 81.80 80.57 81.46 2,328,200 +0.48(+0.59%)
Nov 29, 2006 80.60 81.20 80.52 80.98 1,779,600 +0.57(+0.71%)
Nov 28, 2006 79.90 80.70 79.75 80.41 2,150,900 +0.18(+0.22%)
Nov 27, 2006 81.10 81.15 80.06 80.23 2,833,900 -0.92(-1.13%)
Nov 24, 2006 80.86 81.50 80.75 81.15 694,500 -0.32(-0.39%)
Nov 22, 2006 81.60 81.77 80.86 81.47 1,885,100 -0.17(-0.21%)
Nov 21, 2006 80.92 81.95 80.60 81.64 2,842,300 +0.26(+0.32%)
Nov 20, 2006 81.40 81.50 80.83 81.38 1,875,200 -0.02(-0.02%)
Nov 17, 2006 80.49 81.75 80.26 81.40 3,049,100 +1.11(+1.38%)
Nov 16, 2006 80.25 80.94 80.13 80.29 1,937,200 -0.42(-0.52%)
Nov 15, 2006 79.84 81.14 79.84 80.71 3,439,100 +0.62(+0.77%)
Nov 14, 2006 79.50 80.20 78.84 80.09 2,937,900 +0.59(+0.74%)
Nov 13, 2006 79.05 79.77 78.84 79.50 2,574,900 +0.31(+0.39%)
Nov 10, 2006 79.15 79.36 78.68 79.19 2,088,900 +0.29(+0.37%)
Nov 09, 2006 79.55 79.88 78.58 78.90 3,261,600 -0.52(-0.65%)
Nov 08, 2006 79.44 79.75 79.00 79.42 1,731,500 +0.00(+0.00%)
Nov 07, 2006 79.51 80.14 79.27 79.42 2,122,200 -0.17(-0.21%)
Nov 06, 2006 78.90 79.77 78.58 79.59 2,134,000 +1.01(+1.29%)
Nov 03, 2006 79.08 79.33 78.12 78.58 1,815,000 -0.30(-0.38%)
Nov 02, 2006 78.84 79.30 78.58 78.88 2,899,900 +0.04(+0.05%)
Nov 01, 2006 78.83 79.11 78.28 78.84 2,910,500 +0.00(+0.00%)
Oct 31, 2006 78.99 79.60 78.11 78.84 2,677,300 -0.10(-0.13%)
Oct 30, 2006 78.99 79.25 78.54 78.94 1,193,400 -0.01(-0.01%)
Oct 27, 2006 79.20 79.73 78.88 78.95 2,329,100 -0.29(-0.37%)
Oct 26, 2006 79.46 79.50 78.54 79.24 2,392,200 -0.22(-0.28%)
Oct 25, 2006 79.75 79.95 78.82 79.46 2,297,600 -0.43(-0.54%)
Oct 24, 2006 79.95 80.58 79.70 79.89 3,196,500 -0.20(-0.25%)
Oct 23, 2006 78.50 80.88 78.50 80.09 5,275,100 +1.62(+2.06%)
Oct 20, 2006 78.09 79.40 77.29 78.47 7,998,800 +2.07(+2.71%)
Oct 19, 2006 75.53 76.47 75.53 76.40 2,783,100 +0.87(+1.15%)
Oct 18, 2006 76.00 76.24 75.20 75.53 2,566,500 -0.27(-0.36%)
Oct 17, 2006 75.25 76.00 75.15 75.80 2,517,000 +0.05(+0.07%)
Oct 16, 2006 75.60 75.99 75.34 75.75 1,932,400 +0.35(+0.46%)
Oct 13, 2006 75.83 75.92 75.35 75.40 1,753,200 -0.03(-0.04%)
Oct 12, 2006 75.44 75.55 74.86 75.43 2,110,700 -0.04(-0.05%)
Oct 11, 2006 75.20 75.60 74.99 75.47 2,665,400 +0.27(+0.36%)
Oct 10, 2006 75.69 75.76 75.14 75.20 1,898,500 -0.60(-0.79%)
Oct 09, 2006 75.56 75.91 75.43 75.80 1,817,900 -0.15(-0.20%)
Oct 06, 2006 75.93 76.16 75.77 75.95 2,595,100 +0.03(+0.04%)
Oct 05, 2006 75.00 75.95 75.00 75.92 2,616,500 +1.05(+1.40%)
Oct 04, 2006 74.03 75.02 74.03 74.87 3,025,200 +0.84(+1.13%)
Oct 03, 2006 73.26 74.12 73.00 74.03 2,974,100 +0.44(+0.60%)
Oct 02, 2006 74.70 74.70 73.33 73.59 2,943,000 -0.83(-1.12%)
Sep 29, 2006 74.60 75.00 74.30 74.42 2,592,200 -0.18(-0.24%)
Sep 28, 2006 74.60 74.99 74.12 74.60 2,737,200 -0.05(-0.07%)
Sep 27, 2006 74.85 74.97 74.35 74.65 3,400,800 -0.10(-0.13%)
Sep 26, 2006 74.10 75.00 74.00 74.75 4,888,700 +1.05(+1.42%)
Sep 25, 2006 73.18 73.80 72.63 73.70 4,234,500 +0.63(+0.86%)
Sep 22, 2006 73.30 73.56 72.22 73.07 2,408,800 -0.04(-0.05%)
Sep 21, 2006 73.75 73.95 72.67 73.11 3,337,700 -0.31(-0.42%)
Sep 20, 2006 73.30 74.10 73.17 73.42 3,855,000 +0.17(+0.23%)
Sep 19, 2006 74.78 75.37 72.96 73.25 2,620,900 -0.64(-0.87%)
Sep 18, 2006 73.82 74.40 73.50 73.89 2,478,700 -0.25(-0.34%)
Sep 15, 2006 74.25 74.70 74.02 74.14 5,656,700 +0.61(+0.83%)
Sep 14, 2006 73.40 73.77 73.20 73.53 2,624,700 +0.16(+0.22%)
Sep 13, 2006 72.60 73.79 72.60 73.37 3,556,400 +0.80(+1.10%)
Sep 12, 2006 71.68 72.75 71.22 72.57 3,867,600 +1.22(+1.71%)
Sep 11, 2006 71.52 71.52 70.80 71.35 2,189,500 -0.16(-0.22%)
Sep 08, 2006 70.75 71.59 70.60 71.51 2,316,400 +0.92(+1.30%)
Sep 07, 2006 71.50 71.70 70.59 70.59 3,277,100 -0.91(-1.27%)
Sep 06, 2006 71.35 71.74 71.04 71.50 2,503,700 +0.15(+0.21%)
Sep 05, 2006 71.74 72.00 71.13 71.35 2,913,000 -0.37(-0.52%)
Sep 01, 2006 71.74 72.32 71.65 71.72 2,487,300 +0.02(+0.03%)
Aug 31, 2006 71.80 71.97 71.45 71.70 1,780,800 +0.26(+0.36%)
Aug 30, 2006 72.00 72.00 71.43 71.44 2,572,100 -0.17(-0.24%)
Aug 29, 2006 70.94 71.81 70.45 71.61 3,208,000 +0.67(+0.94%)
Aug 28, 2006 69.75 71.29 69.75 70.94 2,653,500 +1.02(+1.46%)
Aug 25, 2006 70.06 70.40 69.62 69.92 3,085,100 -0.18(-0.26%)
Aug 24, 2006 70.50 70.58 69.65 70.10 2,485,000 -0.24(-0.34%)
Aug 23, 2006 71.05 71.43 70.04 70.34 2,783,700 -0.95(-1.33%)
Aug 22, 2006 71.13 71.73 71.12 71.29 2,092,800 +0.17(+0.24%)
Aug 21, 2006 71.30 71.46 70.94 71.12 2,436,900 -0.09(-0.13%)
Aug 18, 2006 71.52 71.57 71.03 71.21 2,485,700 +0.01(+0.01%)
Aug 17, 2006 70.79 71.57 70.50 71.20 3,167,400 +0.41(+0.58%)
Aug 16, 2006 70.30 70.94 70.15 70.79 5,245,000 +1.01(+1.45%)
Aug 15, 2006 69.49 69.84 69.19 69.78 4,650,600 +1.16(+1.69%)
Aug 14, 2006 68.53 69.28 68.45 68.62 4,531,200 +0.09(+0.13%)
Aug 11, 2006 68.55 68.94 68.37 68.53 3,368,600 +0.12(+0.18%)
Aug 10, 2006 68.41 69.03 68.28 68.41 3,124,500 +0.11(+0.16%)
Aug 09, 2006 69.36 69.36 68.18 68.30 3,581,000 -0.26(-0.38%)
Aug 08, 2006 69.45 69.51 68.28 68.56 4,072,500 -0.44(-0.64%)
Aug 07, 2006 69.40 69.41 68.78 69.00 3,613,700 -0.45(-0.65%)
Aug 04, 2006 69.90 70.29 69.06 69.45 4,134,800 +0.17(+0.25%)
Aug 03, 2006 69.61 69.79 69.21 69.28 4,595,900 -0.33(-0.47%)
Aug 02, 2006 69.91 70.09 69.55 69.61 4,835,300 -0.30(-0.43%)
Aug 01, 2006 70.00 70.11 69.44 69.91 3,403,400 -0.49(-0.70%)
Jul 31, 2006 70.10 70.98 70.04 70.40 3,075,400 -0.12(-0.17%)
Jul 28, 2006 70.31 70.58 69.78 70.52 4,011,600 +0.77(+1.10%)
Jul 27, 2006 69.89 70.70 69.46 69.75 6,141,000 +0.69(+1.00%)
Jul 26, 2006 68.11 69.83 67.35 69.06 9,168,600 +0.95(+1.39%)
Jul 25, 2006 71.00 71.01 67.05 68.11 18,860,000 -3.58(-4.99%)
Jul 24, 2006 70.73 71.69 70.74 71.69 3,472,600 +0.97(+1.37%)
Jul 21, 2006 71.37 71.72 69.92 70.72 5,618,300 -0.38(-0.53%)
Jul 20, 2006 71.40 71.70 71.06 71.10 3,414,300 +0.08(+0.11%)
Jul 19, 2006 70.86 71.38 70.64 71.02 5,367,700 +0.17(+0.24%)
Jul 18, 2006 70.90 71.03 70.49 70.85 5,283,100 +0.19(+0.27%)
Jul 17, 2006 71.20 71.49 70.17 70.66 5,183,900 -0.56(-0.79%)
Jul 14, 2006 71.66 71.97 70.88 71.22 4,350,900 -0.41(-0.57%)
Jul 13, 2006 72.48 72.57 71.41 71.63 4,816,000 -1.09(-1.50%)
Jul 12, 2006 73.50 73.60 72.46 72.72 4,320,700 -0.37(-0.51%)
Jul 11, 2006 73.25 73.72 72.64 73.09 5,431,100 -0.02(-0.03%)
Jul 10, 2006 74.48 74.61 72.82 73.11 9,215,500 -0.99(-1.34%)
Jul 07, 2006 76.28 76.28 73.84 74.10 24,360,300 -7.29(-8.96%)
Jul 06, 2006 80.87 81.60 80.81 81.39 2,280,500 +0.84(+1.04%)
Jul 05, 2006 80.90 80.92 80.12 80.55 2,157,900 -0.57(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.