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

3M Co (NY: MMM )

134.44 +1.08 (+0.81%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Dec 31, 2014 104.98 103.92 103.92 103.92 2,567,385 -0.96(-0.92%)
Dec 30, 2014 105.33 105.45 104.53 104.88 1,866,884 -0.55(-0.52%)
Dec 29, 2014 105.17 105.69 104.86 105.43 1,925,021 +0.29(+0.27%)
Dec 26, 2014 105.83 106.13 105.08 105.15 2,541,573 -0.44(-0.42%)
Dec 24, 2014 105.09 105.59 105.59 105.59 1,552,100 +0.06(+0.05%)
Dec 23, 2014 106.26 106.35 105.53 105.53 3,462,921 -0.25(-0.24%)
Dec 22, 2014 105.12 105.81 105.07 105.79 3,305,306 +1.13(+1.08%)
Dec 19, 2014 104.21 105.04 103.95 104.66 7,734,165 +0.11(+0.11%)
Dec 18, 2014 102.71 104.54 102.71 104.54 5,301,347 +2.97(+2.93%)
Dec 17, 2014 100.74 101.75 99.79 101.57 6,240,676 +0.98(+0.97%)
Dec 16, 2014 99.46 102.10 99.34 100.59 5,349,297 +1.39(+1.40%)
Dec 15, 2014 100.00 100.20 98.40 99.20 4,127,963 -0.17(-0.17%)
Dec 12, 2014 100.28 100.55 99.37 99.37 4,464,016 -1.28(-1.28%)
Dec 11, 2014 100.67 101.33 100.19 100.65 3,853,898 +0.58(+0.58%)
Dec 10, 2014 101.64 101.70 99.73 100.08 5,141,353 -1.64(-1.61%)
Dec 09, 2014 101.12 101.89 100.63 101.71 3,241,361 -0.06(-0.06%)
Dec 08, 2014 102.52 102.96 101.25 101.78 3,012,426 -0.85(-0.83%)
Dec 05, 2014 102.71 103.02 102.38 102.62 2,724,356 +0.01(+0.01%)
Dec 04, 2014 102.45 103.04 101.76 102.62 3,423,454 +0.00(+0.00%)
Dec 03, 2014 101.89 102.73 101.30 102.62 4,805,573 +1.05(+1.03%)
Dec 02, 2014 100.42 101.68 100.27 101.57 3,959,928 +1.54(+1.54%)
Dec 01, 2014 100.15 100.88 99.84 100.03 3,956,281 -1.22(-1.20%)
Nov 28, 2014 100.92 101.71 100.43 101.25 2,475,339 +1.12(+1.12%)
Nov 26, 2014 99.91 100.12 100.12 100.12 2,882,833 +0.16(+0.16%)
Nov 25, 2014 100.56 100.99 99.96 99.96 5,762,375 -1.15(-1.14%)
Nov 24, 2014 101.29 101.54 100.82 101.11 3,728,785 -0.18(-0.18%)
Nov 21, 2014 101.39 101.73 100.93 101.29 3,908,717 +0.51(+0.50%)
Nov 20, 2014 100.05 100.91 99.82 100.78 2,765,482 +0.34(+0.33%)
Nov 19, 2014 100.77 100.82 99.91 100.45 3,659,297 -0.38(-0.38%)
Nov 18, 2014 100.03 101.03 100.01 100.83 3,671,177 +0.92(+0.92%)
Nov 17, 2014 99.54 100.21 99.54 99.91 2,659,268 -0.10(-0.10%)
Nov 14, 2014 99.81 100.03 99.30 100.01 2,837,124 +0.32(+0.32%)
Nov 13, 2014 99.48 100.15 99.15 99.70 3,772,173 +0.42(+0.42%)
Nov 12, 2014 98.63 99.40 98.53 99.28 2,383,493 +0.36(+0.36%)
Nov 11, 2014 99.45 99.48 98.63 98.92 2,869,341 -0.35(-0.35%)
Nov 10, 2014 98.38 99.30 98.25 99.26 2,320,127 +0.70(+0.71%)
Nov 07, 2014 98.31 98.61 97.89 98.57 2,990,346 +0.31(+0.32%)
Nov 06, 2014 98.02 98.65 97.72 98.25 3,283,256 +0.23(+0.23%)
Nov 05, 2014 98.02 98.37 97.05 98.02 4,400,166 +0.40(+0.41%)
Nov 04, 2014 96.91 97.73 96.48 97.62 4,969,135 +1.10(+1.14%)
Nov 03, 2014 96.42 97.21 96.32 96.52 3,760,330 -0.30(-0.31%)
Oct 31, 2014 96.85 97.24 96.39 96.82 4,790,771 +1.05(+1.10%)
Oct 30, 2014 94.75 95.95 94.44 95.76 2,916,883 +0.69(+0.72%)
Oct 29, 2014 95.32 95.38 94.57 95.08 3,272,896 -0.03(-0.03%)
Oct 28, 2014 94.33 95.15 94.16 95.11 3,761,420 +0.94(+1.00%)
Oct 27, 2014 93.24 94.26 93.55 94.16 4,517,224 +0.61(+0.65%)
Oct 24, 2014 91.29 93.68 91.17 93.55 7,116,912 +2.23(+2.44%)
Oct 23, 2014 89.35 93.13 89.35 91.33 11,798,222 +3.84(+4.39%)
Oct 22, 2014 88.71 88.83 87.33 87.48 6,820,768 -1.25(-1.40%)
Oct 21, 2014 87.14 88.84 87.10 88.73 4,893,443 +2.10(+2.42%)
Oct 20, 2014 86.35 86.67 86.11 86.63 4,419,454 +0.13(+0.15%)
Oct 17, 2014 85.47 86.79 85.47 86.51 5,954,677 +1.48(+1.74%)
Oct 16, 2014 84.00 85.61 83.58 85.03 5,554,539 +0.52(+0.62%)
Oct 15, 2014 83.46 84.77 82.23 84.51 7,615,298 +0.03(+0.03%)
Oct 14, 2014 84.15 85.59 83.87 84.48 5,788,150 +0.81(+0.96%)
Oct 13, 2014 84.53 85.22 82.49 83.68 7,279,747 -0.59(-0.69%)
Oct 10, 2014 87.72 87.89 84.25 84.26 11,706,205 -3.03(-3.47%)
Oct 09, 2014 88.87 89.09 87.09 87.29 5,986,759 -1.74(-1.96%)
Oct 08, 2014 87.04 89.08 86.71 89.03 6,571,971 +2.35(+2.71%)
Oct 07, 2014 87.40 88.26 86.67 86.68 4,995,174 -1.67(-1.90%)
Oct 06, 2014 88.49 88.95 87.89 88.36 3,914,642 +0.11(+0.12%)
Oct 03, 2014 87.72 88.43 87.25 88.25 5,581,384 +0.94(+1.08%)
Oct 02, 2014 87.25 87.72 86.85 87.31 5,120,516 -0.32(-0.37%)
Oct 01, 2014 88.88 89.20 87.34 87.63 4,647,098 -1.57(-1.76%)
Sep 30, 2014 89.72 89.97 88.95 89.20 4,254,708 -0.32(-0.36%)
Sep 29, 2014 88.74 89.62 88.56 89.52 4,523,874 -0.14(-0.16%)
Sep 26, 2014 89.73 89.97 88.76 89.67 5,650,659 -0.04(-0.04%)
Sep 25, 2014 90.92 90.95 89.45 89.71 4,390,352 -1.51(-1.66%)
Sep 24, 2014 90.77 91.37 90.49 91.22 4,142,635 +0.32(+0.35%)
Sep 23, 2014 91.44 91.67 90.88 90.90 3,259,197 -0.84(-0.92%)
Sep 22, 2014 92.50 92.55 91.61 91.74 3,543,476 -0.62(-0.67%)
Sep 19, 2014 92.82 93.10 92.27 92.36 12,874,964 -0.09(-0.10%)
Sep 18, 2014 91.73 92.59 91.73 92.45 3,759,598 +0.93(+1.01%)
Sep 17, 2014 91.24 91.79 90.83 91.53 4,378,932 +0.33(+0.36%)
Sep 16, 2014 90.54 91.29 90.41 91.20 3,089,333 +0.23(+0.26%)
Sep 15, 2014 90.77 91.10 90.45 90.97 2,966,882 +0.34(+0.38%)
Sep 12, 2014 90.95 90.95 90.36 90.63 3,391,691 -0.26(-0.28%)
Sep 11, 2014 90.66 90.90 90.41 90.88 2,327,408 -0.18(-0.20%)
Sep 10, 2014 91.06 91.29 90.66 91.07 2,475,795 +0.11(+0.12%)
Sep 09, 2014 91.10 91.46 90.82 90.95 2,772,113 -0.27(-0.30%)
Sep 08, 2014 90.92 91.58 90.73 91.22 3,885,171 +0.43(+0.48%)
Sep 05, 2014 90.44 90.87 90.13 90.79 3,159,937 +0.37(+0.41%)
Sep 04, 2014 90.80 91.07 90.25 90.42 2,461,729 -0.13(-0.15%)
Sep 03, 2014 90.80 91.12 90.38 90.55 2,435,817 -0.25(-0.28%)
Sep 02, 2014 90.22 91.05 90.22 90.80 2,507,597 +0.14(+0.15%)
Aug 29, 2014 90.70 90.66 90.66 90.66 2,442,463 +0.01(+0.01%)
Aug 28, 2014 90.24 90.74 90.05 90.65 2,087,103 +0.03(+0.03%)
Aug 27, 2014 90.93 91.21 90.43 90.63 2,227,104 -0.42(-0.46%)
Aug 26, 2014 91.29 91.54 91.02 91.04 2,884,363 -0.06(-0.07%)
Aug 25, 2014 91.08 91.29 90.95 91.10 1,609,112 +0.36(+0.40%)
Aug 22, 2014 90.98 91.14 90.73 90.75 2,457,937 -0.23(-0.26%)
Aug 21, 2014 91.16 91.29 90.89 90.98 2,343,913 -0.06(-0.07%)
Aug 20, 2014 90.58 91.18 90.35 91.04 3,651,155 +0.67(+0.74%)
Aug 19, 2014 90.51 90.85 90.10 90.37 2,541,941 +0.08(+0.09%)
Aug 18, 2014 89.43 90.31 89.33 90.29 2,961,697 +1.38(+1.55%)
Aug 15, 2014 89.47 89.58 88.35 88.91 3,130,084 -0.26(-0.30%)
Aug 14, 2014 88.96 89.21 88.87 89.17 2,532,954 +0.34(+0.38%)
Aug 13, 2014 88.55 88.86 88.30 88.84 4,954,988 +0.58(+0.65%)
Aug 12, 2014 88.10 88.47 87.98 88.26 3,473,406 +0.19(+0.21%)
Aug 11, 2014 88.29 88.65 88.05 88.07 3,063,228 -0.17(-0.19%)
Aug 08, 2014 87.27 88.10 87.01 88.24 4,313,796 +1.08(+1.24%)
Aug 07, 2014 87.74 87.94 87.06 87.16 3,020,879 -0.26(-0.30%)
Aug 06, 2014 87.17 87.67 86.72 87.43 4,276,165 -0.14(-0.16%)
Aug 05, 2014 88.10 88.41 87.30 87.57 3,461,392 -0.61(-0.69%)
Aug 04, 2014 87.80 88.32 87.21 88.18 3,948,244 +0.40(+0.46%)
Aug 01, 2014 87.80 88.36 87.13 87.78 3,999,712 -0.49(-0.55%)
Jul 31, 2014 89.79 89.93 88.08 88.27 5,693,346 -1.79(-1.98%)
Jul 30, 2014 90.38 90.70 89.91 90.05 3,924,073 -0.18(-0.19%)
Jul 29, 2014 90.98 91.64 90.21 90.23 3,653,677 -0.95(-1.04%)
Jul 28, 2014 90.79 91.24 90.08 91.17 3,195,862 +0.26(+0.28%)
Jul 25, 2014 91.25 91.43 90.58 90.92 2,556,779 -0.01(-0.01%)
Jul 24, 2014 91.16 91.74 90.51 90.92 4,118,414 +0.28(+0.31%)
Jul 23, 2014 91.05 91.12 90.55 90.64 2,948,234 -0.28(-0.30%)
Jul 22, 2014 90.77 91.26 90.77 90.92 2,566,939 +0.51(+0.57%)
Jul 21, 2014 90.63 90.76 90.00 90.40 2,424,249 -0.33(-0.37%)
Jul 18, 2014 90.11 90.88 89.93 90.73 3,404,633 +0.81(+0.90%)
Jul 17, 2014 91.05 91.26 89.87 89.93 4,429,358 -1.65(-1.80%)
Jul 16, 2014 91.02 91.62 90.86 91.57 3,138,419 +0.70(+0.77%)
Jul 15, 2014 90.84 91.14 90.44 90.88 3,121,728 +0.04(+0.04%)
Jul 14, 2014 90.83 91.29 90.68 90.84 3,372,270 +0.43(+0.48%)
Jul 11, 2014 90.30 90.52 89.93 90.41 3,045,417 +0.26(+0.29%)
Jul 10, 2014 89.90 90.34 89.74 90.15 3,301,190 -0.49(-0.55%)
Jul 09, 2014 90.70 90.87 90.23 90.64 2,429,042 +0.08(+0.08%)
Jul 08, 2014 90.98 91.09 90.52 90.57 2,543,915 -0.22(-0.24%)
Jul 07, 2014 91.14 91.20 90.53 90.78 2,007,889 -0.31(-0.34%)
Jul 03, 2014 91.00 91.10 91.10 91.10 1,823,173 +0.11(+0.12%)
Jul 02, 2014 90.36 91.03 89.94 90.99 2,587,924 +0.42(+0.46%)
Jul 01, 2014 89.84 90.73 89.83 90.57 2,817,487 +0.83(+0.92%)
Jun 30, 2014 90.16 90.17 89.63 89.74 2,998,315 -0.28(-0.31%)
Jun 27, 2014 89.69 90.26 89.63 90.02 3,163,279 -0.03(-0.03%)
Jun 26, 2014 90.06 90.21 89.31 90.05 2,374,026 +0.05(+0.06%)
Jun 25, 2014 89.59 90.45 89.51 90.00 2,109,758 +0.35(+0.39%)
Jun 24, 2014 90.03 90.60 89.62 89.64 2,240,795 -0.63(-0.69%)
Jun 23, 2014 90.90 91.03 90.22 90.27 2,219,080 -0.67(-0.74%)
Jun 20, 2014 90.55 91.03 90.34 90.94 6,711,464 +0.42(+0.46%)
Jun 19, 2014 90.55 90.67 90.21 90.52 2,490,811 +0.10(+0.11%)
Jun 18, 2014 90.17 90.46 89.44 90.42 2,139,926 +0.40(+0.45%)
Jun 17, 2014 89.59 90.21 89.36 90.02 1,930,496 +0.23(+0.26%)
Jun 16, 2014 89.54 89.92 89.34 89.79 1,999,664 -0.02(-0.03%)
Jun 13, 2014 89.94 90.06 89.48 89.81 2,196,698 +0.18(+0.20%)
Jun 12, 2014 90.81 90.81 89.45 89.63 2,936,036 -0.84(-0.93%)
Jun 11, 2014 90.63 90.82 90.33 90.47 2,378,165 -0.35(-0.39%)
Jun 10, 2014 90.82 90.97 90.50 90.82 2,646,191 +0.21(+0.23%)
Jun 06, 2014 90.21 90.62 89.92 90.62 2,824,721 +0.58(+0.65%)
Jun 05, 2014 89.44 90.05 88.90 90.03 2,461,781 +0.91(+1.02%)
Jun 04, 2014 89.53 89.59 89.12 89.12 2,130,193 -0.39(-0.44%)
Jun 03, 2014 89.01 89.67 88.72 89.52 3,286,125 +0.36(+0.40%)
Jun 02, 2014 89.13 89.53 88.77 89.16 2,680,283 -0.14(-0.16%)
May 30, 2014 89.03 89.38 88.82 89.31 6,238,339 +0.10(+0.11%)
May 29, 2014 88.65 89.23 88.45 89.21 2,585,538 +0.60(+0.68%)
May 28, 2014 88.84 88.90 88.37 88.60 2,499,838 -0.01(-0.01%)
May 27, 2014 88.65 88.71 88.42 88.61 2,413,982 +0.19(+0.21%)
May 23, 2014 87.85 88.42 88.42 88.42 1,930,437 +0.39(+0.45%)
May 22, 2014 88.15 88.31 87.87 88.03 1,572,058 -0.09(-0.11%)
May 21, 2014 87.56 88.20 87.56 88.12 2,619,431 +0.72(+0.82%)
May 20, 2014 88.26 88.45 87.19 87.40 2,960,036 -0.90(-1.02%)
May 19, 2014 87.31 88.51 87.25 88.30 2,453,342 +0.34(+0.38%)
May 16, 2014 87.84 88.01 87.21 87.97 3,051,079 +0.09(+0.11%)
May 15, 2014 88.23 88.35 87.28 87.87 3,831,848 -0.39(-0.44%)
May 14, 2014 88.81 88.99 88.14 88.26 3,390,624 -0.52(-0.58%)
May 13, 2014 89.13 89.36 88.71 88.78 2,720,118 -0.24(-0.27%)
May 12, 2014 88.37 89.09 88.33 89.02 4,767,241 +0.92(+1.05%)
May 09, 2014 87.61 88.12 87.42 88.10 3,357,949 +0.32(+0.36%)
May 08, 2014 87.81 88.58 87.58 87.78 3,111,517 -0.19(-0.22%)
May 07, 2014 87.25 88.04 86.75 87.97 3,591,060 +1.15(+1.33%)
May 06, 2014 87.44 87.53 86.74 86.82 3,590,258 -0.82(-0.94%)
May 05, 2014 86.73 87.92 86.42 87.64 4,349,202 +0.31(+0.35%)
May 02, 2014 88.28 88.40 87.18 87.34 9,238,726 -0.43(-0.49%)
May 01, 2014 86.95 88.19 86.71 87.77 6,406,600 +1.07(+1.24%)
Apr 30, 2014 85.78 86.76 85.60 86.69 4,658,841 +0.96(+1.12%)
Apr 29, 2014 85.93 85.95 85.12 85.73 2,921,404 +0.20(+0.23%)
Apr 28, 2014 85.66 86.23 84.75 85.53 3,600,694 +0.42(+0.49%)
Apr 25, 2014 85.08 85.37 84.58 85.12 3,358,073 -0.06(-0.07%)
Apr 24, 2014 85.01 85.39 84.14 85.17 4,568,950 -0.84(-0.97%)
Apr 23, 2014 86.52 86.57 85.95 86.01 4,568,183 -0.56(-0.65%)
Apr 22, 2014 86.33 86.96 86.10 86.57 3,592,217 +0.17(+0.19%)
Apr 21, 2014 85.55 86.46 85.50 86.40 2,857,611 +0.55(+0.65%)
Apr 17, 2014 85.58 85.85 85.85 85.85 4,244,531 +0.60(+0.70%)
Apr 16, 2014 84.25 85.25 84.03 85.25 3,425,397 +1.67(+2.00%)
Apr 15, 2014 83.07 83.74 82.29 83.58 3,399,738 +0.59(+0.71%)
Apr 14, 2014 83.18 83.22 82.29 82.99 3,301,973 +0.47(+0.57%)
Apr 11, 2014 83.13 83.35 82.52 82.52 3,799,741 -0.98(-1.18%)
Apr 10, 2014 84.60 85.04 83.46 83.50 4,581,762 -1.17(-1.38%)
Apr 09, 2014 84.14 84.69 83.83 84.67 4,281,059 +0.62(+0.74%)
Apr 08, 2014 83.80 84.24 83.17 84.05 4,642,372 +0.27(+0.33%)
Apr 07, 2014 84.65 84.92 83.76 83.77 4,477,193 -0.91(-1.07%)
Apr 04, 2014 85.33 85.87 84.62 84.68 4,388,474 -0.17(-0.21%)
Apr 03, 2014 84.91 85.51 84.58 84.86 4,293,659 +0.09(+0.10%)
Apr 02, 2014 84.76 84.92 84.35 84.77 5,264,566 -0.33(-0.39%)
Apr 01, 2014 84.69 85.17 84.56 85.10 3,802,117 +0.54(+0.64%)
Mar 31, 2014 83.90 84.69 83.88 84.56 4,350,665 +0.91(+1.09%)
Mar 28, 2014 83.26 84.13 83.01 83.65 3,058,732 +0.85(+1.02%)
Mar 27, 2014 82.79 83.20 82.39 82.80 3,854,580 -0.16(-0.19%)
Mar 26, 2014 83.93 84.08 82.95 82.95 3,703,185 -0.60(-0.72%)
Mar 25, 2014 83.31 83.85 82.83 83.56 4,648,870 +1.02(+1.24%)
Mar 24, 2014 83.10 83.32 82.20 82.54 4,482,007 -0.44(-0.53%)
Mar 21, 2014 83.26 83.67 82.84 82.97 9,498,495 +0.43(+0.52%)
Mar 20, 2014 81.75 82.80 81.56 82.54 4,135,071 +0.75(+0.91%)
Mar 19, 2014 82.74 82.80 81.39 81.80 3,422,551 -0.94(-1.14%)
Mar 18, 2014 82.58 83.04 82.43 82.74 3,249,761 +0.29(+0.36%)
Mar 17, 2014 81.44 82.71 81.44 82.44 4,057,968 +1.52(+1.88%)
Mar 14, 2014 81.08 81.72 80.84 80.92 4,773,188 -0.61(-0.75%)
Mar 13, 2014 83.02 83.32 81.43 81.53 4,035,548 -1.10(-1.33%)
Mar 12, 2014 82.32 82.75 82.02 82.63 4,230,709 +0.04(+0.05%)
Mar 11, 2014 83.35 83.42 82.42 82.59 3,087,949 -0.65(-0.79%)
Mar 10, 2014 83.51 83.57 82.96 83.25 3,151,083 -0.34(-0.41%)
Mar 07, 2014 84.07 84.14 83.34 83.59 3,820,641 +0.02(+0.02%)
Mar 06, 2014 83.75 83.98 83.53 83.57 3,580,514 +0.14(+0.17%)
Mar 05, 2014 82.69 83.54 82.39 83.43 5,672,711 +0.73(+0.88%)
Mar 04, 2014 82.23 82.95 82.01 82.70 11,191,324 +0.29(+0.36%)
Mar 03, 2014 82.94 83.40 82.07 82.41 4,506,004 -1.57(-1.87%)
Feb 28, 2014 83.64 84.27 83.47 83.98 5,101,440 +0.24(+0.29%)
Feb 27, 2014 82.67 83.88 82.28 83.73 5,012,019 +0.92(+1.11%)
Feb 26, 2014 82.98 83.19 82.45 82.81 4,445,885 -0.04(-0.05%)
Feb 25, 2014 82.44 83.17 82.19 82.85 4,736,222 +0.46(+0.55%)
Feb 24, 2014 82.16 83.19 81.93 82.40 3,937,592 +0.39(+0.48%)
Feb 21, 2014 82.00 82.48 81.84 82.01 4,130,089 +0.01(+0.01%)
Feb 20, 2014 81.43 82.29 81.06 82.00 3,456,126 +0.62(+0.77%)
Feb 19, 2014 81.86 82.72 81.32 81.38 4,362,791 -0.77(-0.94%)
Feb 18, 2014 82.47 82.74 82.05 82.15 4,614,933 -0.20(-0.24%)
Feb 14, 2014 80.89 82.35 82.35 82.35 4,861,252 +1.23(+1.52%)
Feb 13, 2014 80.59 81.27 80.19 81.12 4,573,439 -0.19(-0.23%)
Feb 12, 2014 81.24 81.65 81.03 81.30 3,370,197 +0.11(+0.13%)
Feb 11, 2014 80.40 81.51 80.39 81.19 4,200,747 +0.79(+0.99%)
Feb 10, 2014 80.37 80.84 79.98 80.40 5,351,491 -0.39(-0.48%)
Feb 07, 2014 80.32 80.83 79.85 80.79 5,278,027 +0.89(+1.11%)
Feb 06, 2014 79.10 80.09 78.79 79.90 6,175,885 +0.95(+1.21%)
Feb 05, 2014 79.35 79.82 78.06 78.95 8,001,249 +0.40(+0.51%)
Feb 04, 2014 78.16 79.12 76.94 78.55 11,957,523 +1.75(+2.28%)
Feb 03, 2014 79.48 79.71 76.63 76.80 6,847,148 -2.66(-3.35%)
Jan 31, 2014 78.48 80.09 78.37 79.46 5,993,546 +0.09(+0.11%)
Jan 30, 2014 80.56 80.56 78.44 79.38 6,618,096 -1.36(-1.69%)
Jan 29, 2014 80.65 81.37 79.97 80.74 5,781,684 +0.27(+0.34%)
Jan 28, 2014 80.23 80.59 80.03 80.47 4,409,438 +0.53(+0.66%)
Jan 27, 2014 80.60 80.95 79.76 79.94 5,344,160 -0.78(-0.97%)
Jan 24, 2014 82.90 82.90 80.72 80.72 6,104,265 -2.78(-3.33%)
Jan 23, 2014 84.08 84.09 83.03 83.51 4,377,229 -1.10(-1.30%)
Jan 22, 2014 85.14 85.23 84.51 84.60 3,417,269 -0.32(-0.37%)
Jan 21, 2014 85.82 86.13 84.49 84.92 4,360,665 -0.20(-0.23%)
Jan 17, 2014 85.53 85.12 85.12 85.12 3,755,316 -0.53(-0.62%)
Jan 16, 2014 85.38 85.86 85.32 85.64 2,891,906 -0.17(-0.20%)
Jan 15, 2014 85.18 86.05 85.27 85.82 4,881,342 +0.64(+0.75%)
Jan 14, 2014 83.75 85.18 83.52 85.18 3,999,180 +1.69(+2.03%)
Jan 13, 2014 84.19 84.96 83.42 83.49 4,248,107 -0.93(-1.10%)
Jan 10, 2014 84.89 85.04 84.11 84.42 5,249,811 -0.17(-0.20%)
Jan 09, 2014 84.94 85.19 84.43 84.58 4,075,866 -0.11(-0.13%)
Jan 08, 2014 85.22 85.39 84.52 84.70 5,021,250 -0.63(-0.74%)
Jan 07, 2014 85.20 85.67 85.01 85.33 4,074,006 +0.01(+0.01%)
Jan 06, 2014 86.01 86.35 85.22 85.32 4,369,616 -0.51(-0.59%)
Jan 03, 2014 85.77 86.09 85.56 85.82 3,441,450 +0.20(+0.23%)
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.