Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

3M Co (NY: MMM )

201.43 USD +0.55 (+0.27%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 22, 2021 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 (%)
Nov 30, 2012 90.68 91.19 90.49 90.95 2,285,523 +0.30(+0.33%)
Nov 29, 2012 91.35 91.97 90.51 90.65 2,363,932 -0.28(-0.31%)
Nov 28, 2012 90.10 91.00 89.48 90.93 2,426,175 +0.62(+0.69%)
Nov 27, 2012 90.19 90.96 90.12 90.31 2,504,126 +0.22(+0.24%)
Nov 26, 2012 89.54 90.25 89.54 90.09 1,910,676 -0.19(-0.21%)
Nov 23, 2012 89.29 90.33 89.15 90.28 1,101,101 +1.34(+1.51%)
Nov 21, 2012 89.08 89.15 88.66 88.94 2,011,213 -0.08(-0.09%)
Nov 20, 2012 89.08 89.68 88.40 89.02 2,035,039 -0.55(-0.61%)
Nov 19, 2012 89.25 89.70 88.77 89.57 2,688,508 +1.07(+1.21%)
Nov 16, 2012 88.12 89.38 87.75 88.50 5,237,021 +0.48(+0.55%)
Nov 15, 2012 86.74 88.29 86.74 88.02 3,291,663 +0.71(+0.81%)
Nov 14, 2012 89.17 89.38 87.07 87.31 2,882,788 -1.77(-1.99%)
Nov 13, 2012 88.60 90.19 88.36 89.08 2,985,900 -0.10(-0.11%)
Nov 12, 2012 88.96 89.67 88.50 89.18 2,220,003 +0.37(+0.42%)
Nov 09, 2012 88.60 89.56 88.10 88.81 3,176,375 +0.26(+0.29%)
Nov 08, 2012 89.11 89.83 88.46 88.55 3,006,022 -0.83(-0.93%)
Nov 07, 2012 90.34 90.34 88.71 89.38 4,593,053 -1.48(-1.63%)
Nov 06, 2012 89.98 91.23 89.87 90.86 2,806,033 +1.26(+1.41%)
Nov 05, 2012 88.08 89.84 88.08 89.60 2,387,719 +0.63(+0.71%)
Nov 02, 2012 89.61 89.97 88.78 88.97 3,053,147 -0.28(-0.31%)
Nov 01, 2012 87.94 89.40 87.84 89.25 3,306,723 +1.65(+1.88%)
Oct 31, 2012 88.03 88.69 87.49 87.60 3,360,373 -0.43(-0.49%)
Oct 26, 2012 87.90 88.03 88.03 88.03 3,592,600 +0.22(+0.25%)
Oct 25, 2012 88.57 88.84 87.41 87.81 4,613,856 -0.58(-0.66%)
Oct 24, 2012 89.03 89.54 88.15 88.39 3,321,221 -0.34(-0.38%)
Oct 23, 2012 89.67 90.52 88.58 88.73 5,865,955 -4.21(-4.53%)
Oct 19, 2012 94.61 94.61 92.69 92.94 3,804,542 -1.80(-1.90%)
Oct 18, 2012 94.68 95.00 94.17 94.74 2,538,393 -0.07(-0.07%)
Oct 17, 2012 94.94 95.10 94.55 94.81 3,191,747 +0.58(+0.62%)
Oct 16, 2012 94.02 94.34 93.29 94.23 2,857,405 +1.44(+1.55%)
Oct 15, 2012 92.71 93.06 92.37 92.79 2,916,265 +0.04(+0.04%)
Oct 12, 2012 92.95 93.34 92.40 92.75 2,566,054 -0.08(-0.09%)
Oct 11, 2012 93.86 93.87 92.78 92.83 2,429,144 -0.45(-0.48%)
Oct 10, 2012 93.95 94.00 93.15 93.28 2,561,589 -0.66(-0.70%)
Oct 09, 2012 95.29 95.29 93.90 93.94 2,989,484 -1.43(-1.50%)
Oct 08, 2012 94.55 95.46 94.50 95.37 2,607,553 +0.41(+0.43%)
Oct 05, 2012 94.74 95.19 94.45 94.96 3,663,528 +0.53(+0.56%)
Oct 04, 2012 94.05 94.53 93.66 94.43 2,531,459 +0.65(+0.69%)
Oct 03, 2012 93.81 94.00 93.00 93.78 2,609,940 +0.24(+0.26%)
Oct 02, 2012 94.23 94.29 93.10 93.54 3,553,813 +0.25(+0.27%)
Oct 01, 2012 92.90 94.27 92.21 93.29 3,900,861 +0.87(+0.94%)
Sep 28, 2012 92.47 92.86 91.70 92.42 2,559,648 -0.40(-0.43%)
Sep 27, 2012 92.89 93.21 91.96 92.82 2,081,502 +0.23(+0.25%)
Sep 26, 2012 92.88 93.40 92.54 92.59 2,612,892 -0.24(-0.26%)
Sep 25, 2012 93.95 94.10 92.72 92.83 3,800,943 -0.90(-0.96%)
Sep 24, 2012 92.85 94.09 92.76 93.73 3,037,401 +0.52(+0.56%)
Sep 21, 2012 94.06 94.07 92.94 93.21 9,551,168 -0.37(-0.40%)
Sep 20, 2012 93.20 93.63 92.91 93.58 2,075,529 -0.05(-0.05%)
Sep 19, 2012 92.88 94.06 92.73 93.63 2,723,431 +0.20(+0.21%)
Sep 18, 2012 93.78 93.99 93.22 93.43 2,477,444 -0.35(-0.37%)
Sep 17, 2012 93.66 94.09 93.49 93.78 3,290,255 -0.20(-0.21%)
Sep 14, 2012 92.86 93.98 92.56 93.98 4,993,059 +1.92(+2.09%)
Sep 13, 2012 90.92 92.43 90.46 92.06 2,729,335 +1.25(+1.38%)
Sep 12, 2012 91.60 91.66 90.46 90.81 2,409,574 -0.36(-0.39%)
Sep 11, 2012 90.73 91.59 90.65 91.17 2,403,421 +0.50(+0.55%)
Sep 10, 2012 92.27 92.31 90.61 90.67 6,356,086 -2.15(-2.32%)
Sep 07, 2012 93.38 93.65 92.70 92.82 3,215,341 -0.46(-0.49%)
Sep 06, 2012 92.37 93.38 92.06 93.28 3,223,309 +1.53(+1.67%)
Sep 05, 2012 91.92 91.99 91.11 91.75 2,985,428 +0.07(+0.08%)
Sep 04, 2012 92.03 92.33 91.10 91.68 2,532,261 -0.92(-0.99%)
Aug 31, 2012 92.44 93.00 91.90 92.60 1,917,265 +0.84(+0.92%)
Aug 30, 2012 92.05 92.15 91.30 91.76 1,729,576 -0.67(-0.72%)
Aug 29, 2012 92.50 92.80 92.30 92.43 1,735,933 -0.16(-0.17%)
Aug 27, 2012 92.92 92.97 92.40 92.59 1,879,969 -0.24(-0.26%)
Aug 24, 2012 92.03 92.97 91.94 92.83 1,945,796 +0.85(+0.92%)
Aug 23, 2012 92.65 92.68 91.79 91.98 1,823,457 -0.70(-0.76%)
Aug 22, 2012 92.56 93.36 92.43 92.68 2,463,908 -0.53(-0.57%)
Aug 21, 2012 93.98 94.10 92.99 93.21 2,302,788 -0.68(-0.72%)
Aug 20, 2012 94.00 94.17 93.55 93.89 1,639,488 -0.35(-0.37%)
Aug 17, 2012 93.93 94.30 93.59 94.24 3,069,513 +0.50(+0.53%)
Aug 16, 2012 92.75 93.87 92.21 93.74 3,395,145 +1.20(+1.30%)
Aug 15, 2012 92.00 92.74 91.94 92.54 1,983,395 +0.24(+0.26%)
Aug 14, 2012 92.36 92.50 92.01 92.30 1,843,476 -0.10(-0.11%)
Aug 13, 2012 92.29 92.59 91.74 92.40 2,075,391 +0.11(+0.12%)
Aug 10, 2012 91.37 92.30 90.95 92.29 1,755,017 +0.70(+0.76%)
Aug 09, 2012 91.50 92.07 91.33 91.59 1,834,838 -0.04(-0.04%)
Aug 08, 2012 91.48 92.08 91.25 91.63 2,022,292 -0.07(-0.08%)
Aug 07, 2012 91.70 92.31 91.62 91.70 1,764,759 +0.29(+0.32%)
Aug 06, 2012 92.00 92.34 91.41 91.41 1,858,441 -0.29(-0.32%)
Aug 03, 2012 91.03 91.79 91.01 91.70 2,713,432 +1.62(+1.80%)
Aug 02, 2012 90.11 90.73 89.23 90.08 2,949,706 -1.12(-1.23%)
Aug 01, 2012 91.65 91.80 90.61 91.20 2,149,723 -0.03(-0.03%)
Jul 31, 2012 91.00 91.66 90.87 91.23 2,720,187 -0.05(-0.05%)
Jul 30, 2012 91.41 91.95 90.91 91.28 2,714,837 -0.43(-0.47%)
Jul 27, 2012 90.94 92.08 90.66 91.71 3,915,359 +1.12(+1.24%)
Jul 26, 2012 90.00 92.00 89.53 90.59 4,759,333 +1.84(+2.07%)
Jul 25, 2012 88.69 89.16 87.96 88.75 3,541,165 +0.51(+0.58%)
Jul 24, 2012 89.28 89.51 87.58 88.24 2,850,342 -1.12(-1.25%)
Jul 23, 2012 88.44 89.56 87.78 89.36 2,434,748 -0.63(-0.70%)
Jul 20, 2012 90.18 90.49 89.84 89.99 3,028,175 -0.84(-0.92%)
Jul 19, 2012 90.87 91.20 90.40 90.83 3,355,083 -0.04(-0.04%)
Jul 18, 2012 88.75 90.99 88.56 90.87 4,273,127 +1.89(+2.12%)
Jul 17, 2012 88.25 89.35 87.55 88.98 3,078,404 +0.88(+1.00%)
Jul 16, 2012 88.12 88.65 87.77 88.10 2,848,066 +0.51(+0.58%)
Jul 13, 2012 86.32 87.83 86.32 87.59 2,599,336 +1.18(+1.37%)
Jul 12, 2012 86.60 86.97 85.34 86.41 4,938,263 -1.44(-1.64%)
Jul 11, 2012 88.38 88.76 87.01 87.85 4,208,576 -0.40(-0.45%)
Jul 10, 2012 89.08 89.82 87.96 88.25 3,356,780 -0.71(-0.80%)
Jul 09, 2012 88.86 89.08 88.31 88.96 2,600,821 -0.03(-0.03%)
Jul 06, 2012 88.81 89.38 88.35 88.99 2,192,891 -0.58(-0.65%)
Jul 05, 2012 89.20 89.95 88.86 89.57 1,924,307 -0.13(-0.14%)
Jul 03, 2012 89.11 89.75 89.08 89.70 1,410,302 +0.42(+0.47%)
Jul 02, 2012 89.60 89.69 88.28 89.28 2,291,075 -0.32(-0.36%)
Jun 29, 2012 88.62 89.60 88.35 89.60 4,629,577 +2.44(+2.80%)
Jun 28, 2012 86.36 87.25 85.98 87.16 3,267,026 +0.00(+0.00%)
Jun 27, 2012 86.39 87.60 86.24 87.16 2,887,799 +0.98(+1.14%)
Jun 26, 2012 85.91 86.47 85.29 86.18 2,389,085 +0.33(+0.38%)
Jun 25, 2012 85.87 86.31 85.46 85.85 2,908,851 -0.98(-1.13%)
Jun 22, 2012 87.11 87.14 86.38 86.83 3,035,373 +0.10(+0.12%)
Jun 21, 2012 88.04 88.38 86.62 86.73 3,722,791 -0.81(-0.93%)
Jun 20, 2012 87.93 88.28 87.35 87.54 3,446,898 -0.28(-0.32%)
Jun 19, 2012 87.82 88.17 87.52 87.82 3,212,441 +0.51(+0.58%)
Jun 18, 2012 87.07 87.61 86.67 87.31 2,950,508 -0.13(-0.15%)
Jun 15, 2012 87.57 87.91 87.01 87.44 4,698,585 +0.58(+0.67%)
Jun 14, 2012 86.31 87.23 86.06 86.86 3,334,881 +0.73(+0.85%)
Jun 13, 2012 86.30 86.80 85.72 86.13 2,661,862 -0.60(-0.69%)
Jun 12, 2012 85.67 86.74 85.22 86.73 2,570,804 +1.55(+1.82%)
Jun 11, 2012 86.54 86.54 85.08 85.18 2,098,182 -0.82(-0.95%)
Jun 08, 2012 85.18 86.09 84.99 86.00 2,146,138 +0.50(+0.58%)
Jun 07, 2012 85.59 86.19 85.33 85.50 3,032,359 +0.87(+1.03%)
Jun 06, 2012 83.22 84.64 83.03 84.63 2,776,282 +2.12(+2.57%)
Jun 05, 2012 82.59 82.86 82.25 82.51 3,268,965 -0.11(-0.13%)
Jun 04, 2012 82.79 82.99 81.99 82.62 2,899,823 -0.23(-0.28%)
Jun 01, 2012 83.05 83.98 82.72 82.85 3,539,628 -1.56(-1.85%)
May 31, 2012 84.45 85.05 83.87 84.41 3,687,899 -0.04(-0.05%)
May 30, 2012 85.06 85.12 84.10 84.45 2,697,071 -1.28(-1.49%)
May 29, 2012 85.38 86.00 85.13 85.73 2,142,237 +0.95(+1.12%)
May 25, 2012 84.87 85.19 84.40 84.78 2,346,446 -0.20(-0.24%)
May 24, 2012 84.96 85.00 84.03 84.98 2,322,017 +0.18(+0.21%)
May 23, 2012 83.37 84.88 82.95 84.80 3,207,695 +0.67(+0.80%)
May 22, 2012 84.69 84.99 83.68 84.13 3,000,899 -0.33(-0.39%)
May 21, 2012 83.88 84.63 83.75 84.46 2,388,878 +0.95(+1.14%)
May 18, 2012 84.78 84.78 83.27 83.51 3,602,884 -0.83(-0.98%)
May 17, 2012 85.56 85.64 84.25 84.34 2,777,178 -1.01(-1.18%)
May 16, 2012 85.91 86.27 85.26 85.35 2,770,561 -0.43(-0.50%)
May 15, 2012 85.95 86.46 85.50 85.78 2,611,263 -0.05(-0.06%)
May 14, 2012 85.46 86.55 85.24 85.83 2,631,858 -0.90(-1.04%)
May 11, 2012 86.47 87.48 86.24 86.73 2,601,738 -0.40(-0.46%)
May 10, 2012 87.14 87.69 86.88 87.13 2,828,485 -0.14(-0.16%)
May 09, 2012 86.64 87.83 85.98 87.27 3,193,230 -0.29(-0.33%)
May 08, 2012 87.12 87.88 86.30 87.56 2,710,516 -0.45(-0.51%)
May 07, 2012 87.70 88.62 87.70 88.01 2,753,418 -0.66(-0.74%)
May 04, 2012 89.17 89.24 88.30 88.67 2,823,788 -0.72(-0.81%)
May 03, 2012 89.50 89.85 89.11 89.39 2,343,521 -0.13(-0.15%)
May 02, 2012 89.16 89.59 88.89 89.52 2,100,173 -0.08(-0.09%)
May 01, 2012 89.13 89.95 88.74 89.60 2,294,512 +0.24(+0.27%)
Apr 30, 2012 89.25 89.46 88.72 89.36 2,072,860 +0.00(+0.00%)
Apr 27, 2012 89.41 89.54 88.75 89.36 2,495,378 +0.04(+0.04%)
Apr 26, 2012 88.60 89.56 88.51 89.32 2,751,189 +0.52(+0.59%)
Apr 25, 2012 88.98 89.26 88.50 88.80 2,962,855 +0.31(+0.35%)
Apr 24, 2012 89.33 89.75 88.38 88.49 5,701,167 +1.36(+1.56%)
Apr 23, 2012 86.52 87.24 86.02 87.13 2,770,192 -0.35(-0.40%)
Apr 20, 2012 86.99 87.80 86.91 87.48 3,177,202 +0.68(+0.78%)
Apr 19, 2012 87.19 87.55 86.13 86.80 2,564,935 -0.33(-0.38%)
Apr 18, 2012 86.90 87.63 86.69 87.13 1,781,565 -0.32(-0.37%)
Apr 17, 2012 86.70 87.67 86.66 87.45 2,354,160 +1.05(+1.22%)
Apr 16, 2012 86.04 86.93 85.92 86.40 3,060,302 +0.71(+0.83%)
Apr 13, 2012 86.49 86.59 85.57 85.69 2,609,608 -1.17(-1.35%)
Apr 12, 2012 85.71 86.93 85.08 86.86 2,475,912 +1.51(+1.77%)
Apr 11, 2012 85.36 85.69 85.12 85.35 2,527,663 +0.77(+0.91%)
Apr 10, 2012 86.19 86.40 84.44 84.58 3,650,923 -1.75(-2.03%)
Apr 09, 2012 86.24 86.77 85.90 86.33 1,932,610 -0.94(-1.08%)
Apr 05, 2012 87.36 87.79 86.97 87.27 2,048,367 -0.57(-0.65%)
Apr 04, 2012 87.98 88.05 87.15 87.84 2,392,645 -0.95(-1.07%)
Apr 03, 2012 89.22 89.22 88.20 88.79 2,298,379 -0.44(-0.49%)
Apr 02, 2012 88.79 89.36 88.05 89.23 2,640,893 +0.02(+0.02%)
Mar 30, 2012 89.22 89.29 88.76 89.21 2,471,794 +0.44(+0.50%)
Mar 29, 2012 87.88 88.82 87.72 88.77 2,207,090 +0.32(+0.36%)
Mar 28, 2012 89.29 89.61 88.04 88.45 2,289,893 -0.69(-0.77%)
Mar 27, 2012 89.38 89.42 88.93 89.14 2,308,363 +0.02(+0.02%)
Mar 26, 2012 88.92 89.35 88.60 89.12 2,572,414 +0.66(+0.75%)
Mar 23, 2012 88.63 88.67 88.02 88.46 2,326,704 -0.11(-0.12%)
Mar 22, 2012 88.50 88.78 87.72 88.57 3,064,169 -0.34(-0.38%)
Mar 21, 2012 89.42 89.64 88.80 88.91 2,433,753 -0.44(-0.49%)
Mar 20, 2012 89.17 89.73 88.75 89.35 2,485,164 -0.39(-0.43%)
Mar 19, 2012 89.52 89.90 89.20 89.74 2,585,377 +0.18(+0.20%)
Mar 16, 2012 89.88 90.00 89.37 89.56 5,007,257 -0.44(-0.49%)
Mar 15, 2012 89.00 90.00 88.82 90.00 3,252,131 +1.13(+1.27%)
Mar 14, 2012 88.60 89.25 88.60 88.87 2,960,892 +0.12(+0.14%)
Mar 13, 2012 87.76 88.77 87.51 88.75 3,107,053 +1.21(+1.38%)
Mar 12, 2012 87.10 87.75 86.96 87.54 2,049,292 +0.74(+0.85%)
Mar 09, 2012 86.81 87.27 86.65 86.80 1,958,244 +0.09(+0.10%)
Mar 08, 2012 86.06 86.93 85.98 86.71 2,603,177 +1.24(+1.45%)
Mar 07, 2012 85.24 85.67 84.88 85.47 3,150,801 +0.52(+0.61%)
Mar 06, 2012 85.72 85.86 84.83 84.95 3,547,841 -2.11(-2.42%)
Mar 05, 2012 87.40 87.45 86.38 87.06 2,701,884 -0.46(-0.53%)
Mar 02, 2012 87.47 87.57 87.04 87.52 2,820,548 +0.03(+0.03%)
Mar 01, 2012 87.72 88.22 87.17 87.49 2,525,767 -0.11(-0.13%)
Feb 29, 2012 88.14 88.32 87.25 87.60 3,277,808 -0.17(-0.19%)
Feb 28, 2012 87.83 88.20 87.23 87.77 2,497,619 -0.30(-0.34%)
Feb 27, 2012 87.41 88.32 87.10 88.07 3,012,875 -0.13(-0.15%)
Feb 24, 2012 88.04 88.46 87.88 88.20 2,524,734 +0.30(+0.34%)
Feb 23, 2012 87.88 88.18 87.27 87.90 3,531,277 +0.14(+0.16%)
Feb 22, 2012 87.65 88.09 87.45 87.76 2,649,907 +0.16(+0.18%)
Feb 21, 2012 87.74 88.05 87.40 87.60 2,406,695 +0.04(+0.05%)
Feb 17, 2012 87.99 88.15 87.48 87.56 2,834,514 -0.09(-0.10%)
Feb 16, 2012 86.99 87.76 86.96 87.65 2,548,732 +0.64(+0.74%)
Feb 15, 2012 87.42 87.72 86.75 87.01 3,646,939 -0.98(-1.11%)
Feb 14, 2012 87.60 88.00 87.22 87.99 2,850,239 -0.04(-0.05%)
Feb 13, 2012 87.57 88.09 87.16 88.03 2,530,550 +0.89(+1.02%)
Feb 10, 2012 87.20 87.56 86.75 87.14 3,085,695 -0.88(-1.00%)
Feb 09, 2012 87.54 88.18 87.46 88.02 3,031,503 +0.05(+0.06%)
Feb 08, 2012 88.12 88.29 87.68 87.97 2,522,788 +0.08(+0.09%)
Feb 07, 2012 87.32 88.22 86.69 87.89 2,959,012 +0.33(+0.38%)
Feb 06, 2012 87.15 87.94 87.15 87.56 2,189,281 -0.17(-0.19%)
Feb 03, 2012 88.08 88.29 87.47 87.73 3,195,408 +0.30(+0.34%)
Feb 02, 2012 87.25 87.77 87.06 87.43 2,287,968 +0.08(+0.09%)
Feb 01, 2012 87.52 87.98 87.23 87.35 3,005,447 +0.64(+0.74%)
Jan 31, 2012 87.88 87.88 85.79 86.71 3,552,184 -0.63(-0.72%)
Jan 30, 2012 86.50 87.59 86.42 87.34 3,141,616 -0.12(-0.14%)
Jan 27, 2012 87.15 87.80 86.67 87.46 3,747,183 -0.12(-0.14%)
Jan 26, 2012 87.51 87.99 87.00 87.58 4,898,806 +1.10(+1.27%)
Jan 25, 2012 85.30 86.66 85.00 86.48 4,411,987 +0.55(+0.64%)
Jan 24, 2012 85.26 85.94 84.63 85.93 3,895,556 +0.32(+0.37%)
Jan 23, 2012 85.70 86.06 85.31 85.61 3,494,750 -0.04(-0.05%)
Jan 20, 2012 85.45 85.70 84.96 85.65 3,522,616 -0.15(-0.17%)
Jan 19, 2012 85.10 86.23 84.92 85.80 3,413,676 +0.73(+0.86%)
Jan 18, 2012 84.14 85.12 84.02 85.07 3,721,024 +0.84(+1.00%)
Jan 17, 2012 84.85 85.36 84.13 84.23 2,694,881 +0.63(+0.75%)
Jan 13, 2012 83.75 84.12 83.07 83.60 3,093,278 -0.68(-0.81%)
Jan 12, 2012 84.37 84.64 83.76 84.28 3,650,176 +0.51(+0.61%)
Jan 11, 2012 83.24 83.89 83.08 83.77 4,465,369 -0.53(-0.63%)
Jan 10, 2012 84.59 85.19 84.04 84.30 3,436,326 +0.43(+0.51%)
Jan 09, 2012 83.58 84.06 83.26 83.87 2,796,509 +0.50(+0.60%)
Jan 06, 2012 83.78 84.24 83.32 83.37 2,839,171 -0.43(-0.51%)
Jan 05, 2012 83.53 83.87 82.70 83.80 3,116,399 -0.38(-0.45%)
Jan 04, 2012 83.13 84.26 83.11 84.18 3,007,305 +2.45(+3.00%)
Dec 30, 2011 82.12 82.36 81.60 81.73 1,706,821 -0.38(-0.46%)
Dec 29, 2011 81.37 82.20 81.19 82.11 1,934,326 +0.96(+1.18%)
Dec 28, 2011 82.22 82.44 80.94 81.15 2,612,284 -1.13(-1.37%)
Dec 27, 2011 81.91 82.64 81.62 82.28 1,681,822 +0.08(+0.10%)
Dec 23, 2011 81.24 82.21 80.78 82.20 2,042,102 +2.20(+2.75%)
Dec 21, 2011 80.43 80.47 78.97 80.00 3,611,554 -0.31(-0.39%)
Dec 20, 2011 79.19 80.40 78.87 80.31 4,657,598 +2.49(+3.20%)
Dec 19, 2011 79.02 79.50 77.51 77.82 3,485,368 -1.05(-1.33%)
Dec 16, 2011 79.52 80.02 78.42 78.87 6,492,582 +0.01(+0.01%)
Dec 15, 2011 79.43 79.78 78.60 78.86 3,246,308 +0.35(+0.45%)
Dec 14, 2011 79.18 79.45 78.26 78.51 4,202,832 -0.90(-1.13%)
Dec 13, 2011 81.00 81.22 78.91 79.41 3,975,731 -1.18(-1.46%)
Dec 12, 2011 81.90 81.99 80.03 80.59 3,337,963 -1.61(-1.96%)
Dec 09, 2011 80.92 82.42 80.77 82.20 4,075,475 +1.74(+2.16%)
Dec 08, 2011 81.83 82.14 80.26 80.46 3,979,079 -1.93(-2.34%)
Dec 07, 2011 82.03 82.73 80.78 82.39 4,306,040 +0.26(+0.32%)
Dec 06, 2011 82.13 82.80 81.61 82.13 6,011,593 +1.20(+1.48%)
Dec 05, 2011 81.33 81.60 80.34 80.93 5,910,439 +1.17(+1.47%)
Dec 02, 2011 81.39 81.46 79.05 79.76 5,577,944 -0.54(-0.67%)
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.