Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3M Co (NY: MMM )

133.84 +0.48 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 130.57 131.54 129.86 130.27 4,014,841 +0.31(+0.24%)
Oct 30, 2018 127.92 130.15 126.67 129.96 4,264,082 +2.75(+2.16%)
Oct 29, 2018 128.62 129.33 125.41 127.21 4,188,007 +0.57(+0.45%)
Oct 26, 2018 125.51 127.80 124.60 126.64 5,179,217 -0.03(-0.02%)
Oct 25, 2018 127.74 128.37 124.86 126.66 5,120,784 +0.31(+0.24%)
Oct 24, 2018 131.53 132.12 125.96 126.35 7,306,959 -5.48(-4.16%)
Oct 23, 2018 129.27 133.44 126.33 131.84 12,057,350 -6.03(-4.38%)
Oct 22, 2018 137.79 139.27 136.73 137.87 4,765,436 +1.03(+0.76%)
Oct 19, 2018 137.02 137.69 135.82 136.84 4,625,834 -0.36(-0.26%)
Oct 18, 2018 138.54 138.66 135.84 137.20 3,416,825 -1.75(-1.26%)
Oct 17, 2018 138.16 139.52 137.24 138.95 2,664,242 +0.41(+0.30%)
Oct 16, 2018 137.25 138.66 136.41 138.53 2,832,663 +2.32(+1.70%)
Oct 15, 2018 135.45 137.42 135.17 136.21 2,647,578 +0.49(+0.36%)
Oct 12, 2018 137.53 138.69 134.15 135.73 4,086,618 +1.03(+0.76%)
Oct 11, 2018 137.95 138.93 134.54 134.70 5,107,681 -3.71(-2.68%)
Oct 10, 2018 143.23 143.23 138.00 138.41 5,148,164 -5.66(-3.93%)
Oct 09, 2018 145.62 145.92 143.54 144.07 4,304,770 -2.70(-1.84%)
Oct 08, 2018 145.93 146.92 145.33 146.78 2,434,224 +0.81(+0.55%)
Oct 05, 2018 146.76 147.23 144.51 145.97 3,126,195 -0.44(-0.30%)
Oct 04, 2018 147.11 147.66 145.18 146.42 2,457,322 -1.31(-0.89%)
Oct 03, 2018 147.90 148.81 147.17 147.73 3,124,504 +0.03(+0.02%)
Oct 02, 2018 145.42 147.78 145.22 147.70 2,554,901 +2.41(+1.66%)
Oct 01, 2018 145.43 146.12 144.68 145.29 2,671,279 +1.01(+0.70%)
Sep 28, 2018 143.47 144.66 143.01 144.27 3,651,390 +0.41(+0.29%)
Sep 27, 2018 145.16 145.75 143.79 143.86 2,351,058 -0.66(-0.45%)
Sep 26, 2018 144.81 145.56 144.22 144.52 2,450,348 +0.29(+0.20%)
Sep 25, 2018 146.61 146.61 143.98 144.22 3,053,275 -1.97(-1.34%)
Sep 24, 2018 147.48 147.81 145.63 146.19 2,986,598 -1.93(-1.30%)
Sep 21, 2018 148.80 149.18 147.63 148.12 8,125,771 +0.73(+0.49%)
Sep 20, 2018 147.00 148.58 146.02 147.40 3,030,605 +1.47(+1.01%)
Sep 19, 2018 145.00 146.62 144.90 145.92 2,752,271 +1.09(+0.75%)
Sep 18, 2018 143.95 145.04 142.71 144.83 2,414,008 +1.37(+0.95%)
Sep 17, 2018 142.05 143.92 141.94 143.47 2,351,968 +1.13(+0.79%)
Sep 14, 2018 142.99 143.99 141.84 142.34 2,514,246 -0.80(-0.56%)
Sep 13, 2018 141.97 143.20 141.42 143.14 3,157,042 +1.60(+1.13%)
Sep 12, 2018 145.36 147.05 140.98 141.53 7,210,379 -3.47(-2.39%)
Sep 11, 2018 144.72 145.31 143.79 145.00 2,873,511 -0.79(-0.54%)
Sep 10, 2018 146.31 148.15 145.75 145.79 3,504,822 +0.25(+0.17%)
Sep 07, 2018 145.32 145.82 143.77 145.55 4,000,449 -0.12(-0.08%)
Sep 06, 2018 145.16 146.09 144.52 145.66 3,451,845 +0.62(+0.43%)
Sep 05, 2018 142.62 145.09 141.97 145.04 2,849,518 +2.21(+1.55%)
Sep 04, 2018 144.16 144.30 142.11 142.83 3,079,414 -1.59(-1.10%)
Aug 31, 2018 144.42 144.42 144.42 0 +0.48(+0.33%)
Aug 30, 2018 143.59 144.53 143.26 143.94 3,272,518 -0.16(-0.11%)
Aug 29, 2018 143.22 144.45 142.77 144.10 3,082,113 +0.71(+0.49%)
Aug 28, 2018 143.08 143.87 142.75 143.40 3,120,582 +0.75(+0.53%)
Aug 27, 2018 141.17 142.76 140.94 142.64 2,595,558 +2.08(+1.48%)
Aug 24, 2018 139.19 140.70 139.04 140.56 2,448,670 +1.74(+1.25%)
Aug 23, 2018 138.99 139.10 137.94 138.82 1,996,956 -0.25(-0.18%)
Aug 22, 2018 140.11 140.11 138.49 139.08 2,146,083 -0.97(-0.70%)
Aug 21, 2018 139.58 140.29 139.17 140.05 2,509,778 +0.74(+0.53%)
Aug 20, 2018 140.07 140.13 138.67 139.31 3,072,066 -0.12(-0.08%)
Aug 17, 2018 138.41 139.57 137.46 139.43 2,348,116 +1.10(+0.80%)
Aug 16, 2018 137.55 138.51 137.42 138.32 2,408,895 +1.20(+0.87%)
Aug 15, 2018 135.67 137.38 134.21 137.12 2,979,739 +0.59(+0.43%)
Aug 14, 2018 136.03 136.91 135.78 136.53 2,524,719 +0.46(+0.34%)
Aug 13, 2018 137.55 138.08 135.84 136.07 2,331,069 -1.44(-1.05%)
Aug 10, 2018 138.77 138.99 136.86 137.51 2,780,493 -1.92(-1.38%)
Aug 09, 2018 141.04 141.60 139.23 139.43 2,662,012 -1.61(-1.14%)
Aug 08, 2018 141.96 142.33 140.79 141.04 1,545,240 -0.97(-0.69%)
Aug 07, 2018 141.63 142.72 141.19 142.01 1,930,718 +1.27(+0.90%)
Aug 06, 2018 141.25 141.26 139.74 140.74 1,562,948 -0.40(-0.28%)
Aug 03, 2018 140.21 141.34 139.72 141.14 1,909,716 +1.20(+0.86%)
Aug 02, 2018 140.23 140.26 138.80 139.94 2,496,202 -1.03(-0.73%)
Aug 01, 2018 143.65 143.71 140.85 140.98 3,035,470 -3.59(-2.48%)
Jul 31, 2018 141.10 144.88 140.60 144.57 5,247,780 +4.90(+3.51%)
Jul 30, 2018 141.79 142.47 139.42 139.66 2,997,021 -1.57(-1.11%)
Jul 27, 2018 142.09 143.40 140.84 141.23 3,301,432 -0.37(-0.26%)
Jul 26, 2018 139.51 141.92 139.34 141.60 4,183,152 +2.44(+1.75%)
Jul 25, 2018 136.61 139.23 136.53 139.16 4,919,178 +2.52(+1.84%)
Jul 24, 2018 131.37 137.67 129.76 136.64 12,023,282 +1.25(+0.93%)
Jul 23, 2018 137.23 137.23 134.60 135.39 4,797,692 -2.12(-1.54%)
Jul 20, 2018 135.72 138.18 134.99 137.50 3,430,671 +0.24(+0.17%)
Jul 19, 2018 137.38 137.74 135.84 137.27 3,842,565 -0.41(-0.30%)
Jul 18, 2018 137.69 138.34 137.10 137.68 2,856,374 +0.09(+0.06%)
Jul 17, 2018 136.85 138.27 136.27 137.59 2,820,682 +0.65(+0.48%)
Jul 16, 2018 137.23 137.25 136.23 136.93 2,156,147 -0.05(-0.04%)
Jul 13, 2018 136.36 137.40 136.18 136.98 2,388,179 +1.27(+0.93%)
Jul 12, 2018 135.61 136.18 134.51 135.71 2,545,971 +1.12(+0.83%)
Jul 11, 2018 136.06 136.06 134.47 134.60 2,720,699 -2.59(-1.89%)
Jul 10, 2018 136.86 137.93 136.44 137.19 2,478,770 +0.65(+0.47%)
Jul 09, 2018 134.91 136.75 134.86 136.54 2,888,041 +2.09(+1.55%)
Jul 06, 2018 134.20 134.86 133.72 134.45 2,385,846 +0.08(+0.06%)
Jul 05, 2018 134.18 134.46 132.79 134.37 2,950,905 +1.03(+0.77%)
Jul 03, 2018 133.34 133.34 133.34 0 +0.21(+0.16%)
Jul 02, 2018 133.09 133.38 131.76 133.13 2,666,446 -0.82(-0.61%)
Jun 29, 2018 133.77 135.78 133.77 133.94 3,923,635 +0.51(+0.38%)
Jun 28, 2018 133.11 134.03 132.24 133.43 2,906,044 +0.72(+0.54%)
Jun 27, 2018 133.84 136.11 132.63 132.72 4,244,077 -1.13(-0.84%)
Jun 26, 2018 134.03 134.78 133.44 133.85 3,138,644 +0.53(+0.40%)
Jun 25, 2018 133.44 133.68 131.85 133.32 4,292,204 -0.48(-0.36%)
Jun 22, 2018 134.40 134.43 132.90 133.79 4,168,349 +0.67(+0.50%)
Jun 21, 2018 134.71 134.71 132.53 133.13 3,554,719 -1.74(-1.29%)
Jun 20, 2018 135.73 136.18 134.31 134.87 3,448,838 -0.89(-0.66%)
Jun 19, 2018 137.03 137.42 135.04 135.76 4,709,378 -3.25(-2.34%)
Jun 18, 2018 137.90 139.29 136.35 139.02 4,175,183 -0.54(-0.39%)
Jun 15, 2018 139.62 136.25 139.56 8,003,503 +0.91(+0.66%)
Jun 14, 2018 140.10 140.45 138.56 138.65 3,262,590 -0.86(-0.62%)
Jun 13, 2018 139.68 140.03 138.72 139.51 3,081,091 -0.02(-0.01%)
Jun 12, 2018 140.04 140.23 138.87 139.53 2,652,448 -0.14(-0.10%)
Jun 11, 2018 140.66 140.80 139.58 139.66 3,382,197 -1.00(-0.71%)
Jun 08, 2018 139.57 140.77 139.18 140.66 3,187,344 +1.03(+0.74%)
Jun 07, 2018 139.02 140.19 138.76 139.63 3,122,283 +0.82(+0.59%)
Jun 06, 2018 138.94 138.81 3,374,426 +1.81(+1.32%)
Jun 05, 2018 136.91 137.61 136.78 136.99 3,298,816 +0.09(+0.07%)
Jun 04, 2018 136.67 137.33 136.22 136.90 3,537,098 +1.00(+0.74%)
Jun 01, 2018 135.33 136.46 135.01 135.90 2,683,290 +1.61(+1.20%)
May 31, 2018 134.89 135.12 133.63 134.29 7,714,869 -0.99(-0.73%)
May 30, 2018 134.20 135.75 133.93 135.28 3,147,456 +2.00(+1.50%)
May 29, 2018 134.81 135.16 132.84 133.28 3,446,371 -2.24(-1.65%)
May 25, 2018 135.52 135.52 135.52 0 -0.26(-0.19%)
May 24, 2018 135.38 136.30 134.09 135.78 3,017,982 +0.50(+0.37%)
May 23, 2018 134.64 135.36 133.84 135.27 4,020,797 -0.20(-0.15%)
May 22, 2018 137.51 137.61 135.31 135.48 3,398,386 -1.90(-1.38%)
May 21, 2018 136.52 138.17 136.18 137.38 3,123,113 +1.91(+1.41%)
May 18, 2018 136.37 136.69 135.12 135.47 4,296,836 -0.95(-0.70%)
May 17, 2018 135.68 137.13 135.28 136.42 3,327,693 +0.88(+0.65%)
May 16, 2018 135.76 136.11 134.76 135.55 4,302,434 -1.49(-1.09%)
May 15, 2018 138.76 139.18 136.51 137.03 3,336,808 -2.27(-1.63%)
May 14, 2018 139.24 139.49 138.57 139.30 5,001,253 +0.41(+0.29%)
May 11, 2018 138.61 139.04 137.88 138.90 4,661,200 +0.09(+0.06%)
May 10, 2018 137.17 139.25 137.02 138.81 3,989,314 +1.09(+0.79%)
May 09, 2018 136.78 138.61 136.33 137.72 4,964,712 +1.14(+0.83%)
May 08, 2018 135.40 136.83 135.11 136.58 4,835,091 +1.00(+0.74%)
May 07, 2018 135.44 136.08 135.12 135.58 4,231,916 +0.61(+0.45%)
May 04, 2018 132.07 135.36 131.38 134.97 4,537,163 +2.49(+1.88%)
May 03, 2018 131.69 133.17 130.22 132.48 5,060,229 +0.80(+0.61%)
May 02, 2018 132.12 132.97 131.35 131.68 5,934,188 -0.35(-0.27%)
May 01, 2018 131.36 132.38 129.61 132.03 6,957,670 +0.43(+0.32%)
Apr 30, 2018 133.35 134.28 131.46 131.61 5,921,162 -1.17(-0.88%)
Apr 27, 2018 133.22 133.45 131.61 132.78 4,955,195 -0.66(-0.49%)
Apr 26, 2018 134.51 135.15 132.81 133.43 6,091,581 -1.18(-0.88%)
Apr 25, 2018 136.15 136.59 133.38 134.62 9,165,715 -1.55(-1.14%)
Apr 24, 2018 139.80 139.80 133.30 136.17 17,238,544 -9.99(-6.83%)
Apr 23, 2018 147.60 148.08 145.39 146.16 3,723,022 -1.27(-0.86%)
Apr 20, 2018 147.87 149.13 146.74 147.42 3,891,054 -0.75(-0.50%)
Apr 19, 2018 147.62 148.47 146.93 148.17 2,146,351 -0.45(-0.30%)
Apr 18, 2018 149.21 149.63 148.38 148.62 2,362,196 -0.39(-0.26%)
Apr 17, 2018 148.37 150.09 148.09 149.00 2,737,767 +1.62(+1.10%)
Apr 16, 2018 147.05 148.45 146.64 147.39 3,043,513 +1.48(+1.01%)
Apr 13, 2018 147.65 148.05 145.19 145.91 3,005,142 -0.61(-0.42%)
Apr 12, 2018 146.05 147.37 145.59 146.52 3,386,712 +1.41(+0.97%)
Apr 11, 2018 145.02 146.16 144.54 145.11 2,687,776 -1.79(-1.22%)
Apr 10, 2018 145.78 148.07 145.72 146.90 4,249,918 +2.82(+1.96%)
Apr 09, 2018 144.71 146.82 143.80 144.08 3,228,937 +0.38(+0.26%)
Apr 06, 2018 147.18 148.17 142.85 143.70 3,698,440 -4.35(-2.94%)
Apr 05, 2018 148.02 149.15 146.62 148.04 4,253,797 +0.75(+0.51%)
Apr 04, 2018 143.79 147.54 142.93 147.29 3,676,227 +0.83(+0.57%)
Apr 03, 2018 144.21 146.55 142.80 146.46 4,441,122 +2.51(+1.75%)
Apr 02, 2018 147.62 148.08 141.81 143.95 5,673,131 -4.67(-3.14%)
Mar 29, 2018 148.62 148.62 148.62 0 +2.02(+1.38%)
Mar 28, 2018 147.07 148.71 145.50 146.60 3,726,425 +0.45(+0.31%)
Mar 27, 2018 149.63 150.20 145.38 146.15 3,983,122 -2.96(-1.98%)
Mar 26, 2018 147.50 149.49 145.68 149.11 5,279,001 +3.30(+2.27%)
Mar 23, 2018 151.31 151.84 145.74 145.80 6,234,912 -5.29(-3.50%)
Mar 22, 2018 157.10 157.15 150.84 151.09 6,343,369 -7.43(-4.69%)
Mar 21, 2018 157.75 160.60 157.28 158.52 2,345,957 +1.14(+0.73%)
Mar 20, 2018 157.15 158.69 156.78 157.37 2,552,316 +0.60(+0.38%)
Mar 19, 2018 159.78 160.00 155.89 156.77 3,872,359 -3.83(-2.39%)
Mar 16, 2018 159.55 161.25 159.55 160.60 7,175,636 +0.91(+0.57%)
Mar 15, 2018 159.25 161.19 158.56 159.69 2,615,164 +1.07(+0.67%)
Mar 14, 2018 161.67 162.02 158.32 158.62 3,308,184 -2.22(-1.38%)
Mar 13, 2018 163.09 164.50 160.38 160.84 2,968,696 -1.51(-0.93%)
Mar 12, 2018 163.91 164.58 162.01 162.35 3,177,555 -1.05(-0.64%)
Mar 09, 2018 161.13 163.41 159.89 163.40 2,719,082 +3.39(+2.12%)
Mar 08, 2018 160.01 160.92 158.50 160.01 2,832,804 +0.52(+0.33%)
Mar 07, 2018 159.93 159.49 3,268,467 +1.29(+0.82%)
Mar 06, 2018 158.46 159.72 156.26 158.19 3,084,629 +0.58(+0.36%)
Mar 05, 2018 155.71 158.23 154.72 157.62 3,301,225 +1.65(+1.06%)
Mar 02, 2018 155.54 156.57 153.23 155.97 4,302,431 -0.66(-0.42%)
Mar 01, 2018 159.88 160.34 155.40 156.62 5,146,959 -2.82(-1.77%)
Feb 28, 2018 163.59 164.03 159.37 159.44 3,634,074 -3.57(-2.19%)
Feb 27, 2018 165.61 165.65 162.97 163.01 2,626,445 -2.27(-1.38%)
Feb 26, 2018 165.78 160.47 165.29 4,558,636 +4.82(+3.00%)
Feb 23, 2018 160.35 161.06 158.69 160.47 2,387,940 +0.69(+0.43%)
Feb 22, 2018 159.78 3,364,924 +2.59(+1.65%)
Feb 21, 2018 158.90 161.04 157.14 157.19 3,765,963 -1.96(-1.23%)
Feb 20, 2018 158.79 160.23 158.36 159.15 3,952,452 -1.08(-0.68%)
Feb 16, 2018 160.23 160.23 160.23 0 +1.22(+0.77%)
Feb 15, 2018 157.96 159.03 156.72 159.01 3,142,076 +2.71(+1.74%)
Feb 14, 2018 154.58 156.88 154.07 156.30 3,468,884 +0.43(+0.28%)
Feb 13, 2018 154.76 156.28 154.23 155.87 3,745,562 +1.46(+0.95%)
Feb 12, 2018 153.26 155.21 152.32 154.41 4,883,646 +2.68(+1.77%)
Feb 09, 2018 151.32 152.90 146.99 151.72 6,707,151 +1.56(+1.04%)
Feb 08, 2018 157.08 157.18 150.00 150.16 5,359,580 -6.94(-4.42%)
Feb 07, 2018 157.10 160.02 156.85 157.10 4,272,606 -0.30(-0.19%)
Feb 06, 2018 153.27 158.03 152.80 157.40 7,581,887 -0.10(-0.06%)
Feb 05, 2018 164.05 164.65 152.26 157.50 9,691,364 -7.67(-4.65%)
Feb 02, 2018 166.02 167.58 164.98 165.17 5,827,005 -1.87(-1.12%)
Feb 01, 2018 166.70 168.49 165.85 167.04 3,956,353 -1.72(-1.02%)
Jan 31, 2018 169.43 170.53 168.16 168.76 4,654,756 -0.70(-0.41%)
Jan 30, 2018 172.20 172.26 169.38 169.46 3,581,133 -3.01(-1.75%)
Jan 29, 2018 174.16 174.72 172.45 172.47 3,423,303 -1.77(-1.01%)
Jan 26, 2018 170.74 175.01 170.71 174.24 5,537,515 +4.22(+2.48%)
Jan 25, 2018 168.43 171.66 166.47 170.01 5,205,752 +3.15(+1.89%)
Jan 24, 2018 167.07 167.44 165.90 166.87 5,019,491 +0.93(+0.56%)
Jan 23, 2018 166.34 166.58 165.14 165.94 2,705,318 -0.67(-0.40%)
Jan 22, 2018 166.49 167.00 165.11 166.61 2,464,664 -0.59(-0.35%)
Jan 19, 2018 166.16 167.41 165.46 167.20 2,988,666 +1.53(+0.92%)
Jan 18, 2018 167.16 167.75 165.00 165.67 3,315,147 -1.48(-0.89%)
Jan 17, 2018 166.30 167.44 165.60 167.15 3,739,048 +2.27(+1.38%)
Jan 16, 2018 165.26 166.53 164.27 164.88 3,562,872 +0.18(+0.11%)
Jan 12, 2018 164.70 164.70 164.70 0 +1.46(+0.89%)
Jan 11, 2018 162.19 163.26 161.52 163.24 2,208,176 +0.79(+0.49%)
Jan 10, 2018 162.36 163.42 161.71 162.46 2,435,581 -0.09(-0.06%)
Jan 09, 2018 161.42 162.89 161.24 162.55 2,516,123 +1.00(+0.62%)
Jan 08, 2018 161.27 162.32 161.14 161.55 2,774,265 -0.53(-0.32%)
Jan 05, 2018 160.78 162.29 160.17 162.07 2,725,110 +1.25(+0.78%)
Jan 04, 2018 159.67 161.31 159.31 160.82 3,329,521 +2.07(+1.31%)
Jan 03, 2018 158.37 158.81 157.17 158.74 3,256,209 -0.01(-0.00%)
Jan 02, 2018 158.84 159.71 156.84 158.75 4,350,523 +0.18(+0.11%)
Dec 29, 2017 158.57 158.57 158.57 0 -0.24(-0.15%)
Dec 28, 2017 159.63 159.72 158.51 158.81 1,765,938 -0.32(-0.20%)
Dec 27, 2017 158.67 159.31 158.21 159.13 1,440,562 +0.50(+0.32%)
Dec 26, 2017 158.37 159.18 158.34 158.62 1,171,276 +0.48(+0.31%)
Dec 22, 2017 158.56 159.05 157.84 158.14 1,900,780 -0.03(-0.02%)
Dec 21, 2017 158.99 159.67 157.92 158.17 3,325,580 -1.44(-0.90%)
Dec 20, 2017 160.48 160.66 159.32 159.61 2,407,059 -0.99(-0.62%)
Dec 19, 2017 161.33 161.51 159.60 160.60 2,774,104 -0.02(-0.01%)
Dec 18, 2017 160.73 161.69 159.76 160.62 3,320,930 +0.28(+0.18%)
Dec 15, 2017 161.14 161.47 160.10 160.34 6,707,331 -0.05(-0.03%)
Dec 14, 2017 161.90 162.23 160.21 160.40 2,945,996 -0.69(-0.43%)
Dec 13, 2017 159.61 161.41 159.42 161.09 4,018,049 +1.71(+1.07%)
Dec 12, 2017 159.38 162.82 159.07 159.38 4,104,770 -1.83(-1.14%)
Dec 11, 2017 161.14 161.83 160.25 161.22 2,587,027 +0.79(+0.49%)
Dec 08, 2017 161.69 162.37 160.00 160.43 2,968,432 -1.46(-0.90%)
Dec 07, 2017 160.64 162.56 160.31 161.89 2,029,491 +1.10(+0.68%)
Dec 06, 2017 161.91 162.42 159.65 160.79 2,851,515 +0.28(+0.17%)
Dec 05, 2017 161.84 161.86 160.25 160.52 2,291,238 -0.67(-0.42%)
Dec 04, 2017 164.30 160.68 161.19 3,664,456 -1.27(-0.78%)
Dec 01, 2017 163.84 164.13 161.12 162.46 3,313,477 -1.34(-0.82%)
Nov 30, 2017 164.01 160.13 163.80 5,937,119 +3.46(+2.16%)
Nov 29, 2017 159.03 160.47 158.75 160.35 2,604,107 +1.60(+1.01%)
Nov 28, 2017 157.73 158.95 157.22 158.74 2,777,492 +1.10(+0.70%)
Nov 27, 2017 156.13 158.00 155.71 157.65 2,643,356 +1.76(+1.13%)
Nov 24, 2017 156.32 156.33 155.50 155.88 978,351 -0.13(-0.09%)
Nov 22, 2017 157.01 157.55 155.89 156.02 2,036,245 -1.03(-0.66%)
Nov 21, 2017 155.78 158.13 155.78 157.04 3,163,953 +1.74(+1.12%)
Nov 20, 2017 154.23 156.71 154.00 155.30 2,533,423 +1.43(+0.93%)
Nov 17, 2017 153.25 154.25 152.78 153.87 2,596,383 -0.04(-0.03%)
Nov 16, 2017 152.82 154.29 152.82 153.91 1,826,191 +1.36(+0.89%)
Nov 15, 2017 153.01 153.30 151.64 152.56 2,253,677 -1.29(-0.84%)
Nov 14, 2017 153.05 154.27 152.12 153.85 2,076,641 +0.74(+0.49%)
Nov 13, 2017 152.11 153.25 151.79 153.11 2,631,230 +0.52(+0.34%)
Nov 10, 2017 152.60 153.25 151.72 152.59 1,931,545 -0.63(-0.41%)
Nov 09, 2017 153.32 153.90 152.32 153.22 2,348,825 -0.97(-0.63%)
Nov 08, 2017 154.19 154.74 153.88 154.19 2,251,127 -0.15(-0.10%)
Nov 07, 2017 154.56 154.82 153.72 154.33 2,315,683 -0.17(-0.11%)
Nov 06, 2017 155.79 156.06 154.40 154.51 1,989,471 -1.28(-0.82%)
Nov 03, 2017 155.35 156.03 154.92 155.79 2,359,169 -0.01(-0.00%)
Nov 02, 2017 154.46 156.18 154.00 155.80 2,399,070 +1.38(+0.89%)
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.