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

3M Co (NY: MMM )

133.36 -0.21 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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, 2015 98.07 97.36 97.36 97.36 2,486,545 -0.82(-0.84%)
Dec 30, 2015 98.75 99.34 98.07 98.18 2,402,956 -0.63(-0.64%)
Dec 29, 2015 98.37 99.05 98.24 98.82 2,823,205 +1.08(+1.10%)
Dec 28, 2015 97.68 98.09 97.12 97.74 1,972,996 +0.02(+0.02%)
Dec 24, 2015 97.48 97.72 97.72 97.72 1,312,665 +0.02(+0.02%)
Dec 23, 2015 96.75 97.97 96.64 97.70 3,427,638 +1.42(+1.47%)
Dec 22, 2015 95.73 96.62 95.19 96.28 3,912,407 +0.96(+1.01%)
Dec 21, 2015 95.38 95.87 94.81 95.32 3,534,497 +0.36(+0.38%)
Dec 18, 2015 95.79 96.04 94.85 94.96 8,874,468 -1.25(-1.30%)
Dec 17, 2015 97.04 97.50 96.19 96.20 4,725,073 -0.71(-0.73%)
Dec 16, 2015 95.75 97.30 95.49 96.92 7,383,719 +1.18(+1.23%)
Dec 15, 2015 98.23 98.90 95.06 95.74 13,375,408 -6.14(-6.03%)
Dec 14, 2015 100.37 101.97 99.75 101.88 5,356,177 +1.81(+1.81%)
Dec 11, 2015 100.53 101.08 99.80 100.07 3,903,945 -1.74(-1.71%)
Dec 10, 2015 100.65 102.56 100.56 101.81 3,947,331 +0.95(+0.94%)
Dec 09, 2015 100.94 102.27 100.14 100.86 4,116,853 -0.48(-0.47%)
Dec 08, 2015 101.11 102.03 100.62 101.34 3,636,633 -0.62(-0.61%)
Dec 07, 2015 101.81 102.12 101.35 101.96 3,313,653 -0.30(-0.30%)
Dec 04, 2015 100.04 102.37 99.90 102.26 3,366,421 +2.48(+2.49%)
Dec 03, 2015 101.19 101.41 99.35 99.78 4,037,488 -0.85(-0.85%)
Dec 02, 2015 101.39 101.63 100.51 100.63 3,145,250 -0.77(-0.76%)
Dec 01, 2015 101.09 101.91 100.94 101.41 3,494,938 +0.21(+0.20%)
Nov 30, 2015 102.18 102.42 101.19 101.20 4,539,917 -0.91(-0.89%)
Nov 27, 2015 101.80 102.44 101.43 102.11 1,355,570 +0.23(+0.23%)
Nov 25, 2015 102.16 101.88 101.88 101.88 1,832,069 -0.08(-0.08%)
Nov 24, 2015 101.71 102.34 101.40 101.96 3,250,139 -0.58(-0.57%)
Nov 23, 2015 102.70 103.26 102.22 102.54 2,213,166 -0.19(-0.19%)
Nov 20, 2015 102.56 103.31 102.34 102.73 2,925,977 +0.37(+0.36%)
Nov 19, 2015 101.88 102.45 101.28 102.36 2,348,758 +0.64(+0.63%)
Nov 18, 2015 100.94 101.80 100.88 101.72 3,428,023 +0.79(+0.78%)
Nov 17, 2015 101.79 101.90 100.61 100.94 3,722,715 -0.76(-0.75%)
Nov 16, 2015 100.03 101.73 100.03 101.70 3,721,192 +1.65(+1.65%)
Nov 13, 2015 100.28 100.87 100.02 100.05 3,787,449 -0.42(-0.42%)
Nov 12, 2015 101.42 101.75 100.38 100.47 3,586,926 -1.77(-1.73%)
Nov 11, 2015 101.47 102.52 101.27 102.24 3,931,396 +0.94(+0.93%)
Nov 10, 2015 101.07 101.33 100.55 101.30 3,053,199 +0.08(+0.08%)
Nov 09, 2015 101.99 101.99 100.76 101.22 3,766,257 -1.15(-1.12%)
Nov 06, 2015 101.57 102.37 101.39 102.37 2,893,563 +0.17(+0.17%)
Nov 05, 2015 102.45 102.58 101.73 102.20 3,148,219 +0.05(+0.05%)
Nov 04, 2015 102.20 102.51 101.95 102.15 3,506,844 +0.10(+0.10%)
Nov 03, 2015 102.51 102.72 101.99 102.04 4,623,775 -0.75(-0.73%)
Nov 02, 2015 101.25 102.90 101.14 102.80 4,203,200 +1.74(+1.72%)
Oct 30, 2015 101.43 101.98 101.05 101.05 4,157,070 -0.26(-0.25%)
Oct 29, 2015 101.40 101.50 100.84 101.31 2,309,625 -0.30(-0.30%)
Oct 28, 2015 100.59 101.77 100.40 101.61 4,238,826 +0.87(+0.86%)
Oct 27, 2015 100.28 100.92 99.68 100.75 3,064,930 +0.12(+0.12%)
Oct 26, 2015 100.31 100.76 100.04 100.62 3,323,202 +0.48(+0.48%)
Oct 23, 2015 100.62 101.04 99.31 100.14 4,663,136 -0.14(-0.13%)
Oct 22, 2015 97.28 100.94 96.84 100.28 7,952,451 +3.97(+4.12%)
Oct 21, 2015 96.10 97.31 95.71 96.30 4,685,503 +0.46(+0.48%)
Oct 20, 2015 94.78 96.21 94.57 95.85 3,748,154 +0.71(+0.75%)
Oct 19, 2015 95.11 95.40 94.68 95.13 3,118,018 -0.45(-0.47%)
Oct 16, 2015 96.27 96.28 94.80 95.58 3,874,511 -0.31(-0.33%)
Oct 15, 2015 96.19 96.34 95.15 95.90 4,027,785 +0.56(+0.59%)
Oct 14, 2015 95.78 96.20 95.25 95.34 3,516,401 -0.51(-0.53%)
Oct 13, 2015 95.72 96.42 95.60 95.85 3,154,396 -0.61(-0.63%)
Oct 12, 2015 96.59 96.78 96.12 96.46 2,223,580 +0.10(+0.11%)
Oct 09, 2015 96.14 96.84 95.97 96.35 3,568,795 +0.27(+0.28%)
Oct 08, 2015 94.27 96.14 94.23 96.08 3,124,912 +1.25(+1.31%)
Oct 07, 2015 94.32 95.48 93.93 94.84 3,044,766 +1.12(+1.20%)
Oct 06, 2015 93.84 94.26 93.46 93.71 3,510,941 -0.34(-0.36%)
Oct 05, 2015 92.75 94.23 92.32 94.05 4,647,308 +2.01(+2.18%)
Oct 02, 2015 89.40 92.11 89.07 92.05 4,767,350 +1.54(+1.70%)
Oct 01, 2015 91.41 91.58 89.72 90.50 3,867,962 -0.62(-0.68%)
Sep 30, 2015 91.61 92.06 90.31 91.13 5,630,542 +0.14(+0.16%)
Sep 29, 2015 89.10 91.38 88.98 90.99 7,694,584 +2.04(+2.29%)
Sep 28, 2015 88.90 89.80 88.90 88.95 5,396,131 -0.76(-0.85%)
Sep 25, 2015 89.75 90.07 89.07 89.71 5,860,682 +1.27(+1.44%)
Sep 24, 2015 87.82 88.72 87.03 88.44 4,185,276 -0.05(-0.06%)
Sep 23, 2015 89.05 89.28 87.97 88.49 4,176,318 -0.23(-0.26%)
Sep 22, 2015 88.88 89.03 88.22 88.72 4,317,574 -1.30(-1.44%)
Sep 21, 2015 90.31 90.69 89.57 90.02 3,878,299 +0.27(+0.30%)
Sep 18, 2015 90.74 90.83 89.48 89.75 10,152,654 -2.14(-2.33%)
Sep 17, 2015 92.44 93.56 91.61 91.89 4,441,792 -0.80(-0.87%)
Sep 16, 2015 92.25 92.86 92.05 92.69 3,205,873 +0.39(+0.42%)
Sep 15, 2015 90.99 92.46 90.66 92.30 4,186,140 +1.79(+1.98%)
Sep 14, 2015 90.97 91.01 90.01 90.51 3,542,609 -0.29(-0.32%)
Sep 11, 2015 90.38 90.85 89.84 90.80 3,898,636 +0.31(+0.34%)
Sep 10, 2015 90.63 91.22 90.09 90.49 3,159,984 -0.05(-0.06%)
Sep 09, 2015 93.11 93.43 90.36 90.54 4,111,419 -1.65(-1.79%)
Sep 08, 2015 91.31 92.27 90.97 92.20 3,784,832 +2.31(+2.57%)
Sep 04, 2015 89.95 89.89 89.89 89.89 4,971,754 -1.22(-1.34%)
Sep 03, 2015 91.24 91.85 90.83 91.11 4,054,509 +0.32(+0.35%)
Sep 02, 2015 90.34 90.79 89.50 90.79 5,153,597 +1.76(+1.98%)
Sep 01, 2015 89.66 90.31 88.67 89.03 5,711,414 -2.34(-2.56%)
Aug 31, 2015 91.92 92.45 91.29 91.37 3,912,503 -1.33(-1.44%)
Aug 28, 2015 91.93 92.77 91.79 92.70 4,145,287 +0.20(+0.22%)
Aug 27, 2015 92.40 93.17 90.85 92.50 6,385,537 +0.76(+0.83%)
Aug 26, 2015 89.99 91.78 89.05 91.74 7,097,181 +3.27(+3.69%)
Aug 25, 2015 91.19 91.31 88.31 88.47 8,456,696 -0.60(-0.68%)
Aug 24, 2015 88.14 91.33 86.13 89.08 11,449,173 -2.26(-2.47%)
Aug 21, 2015 92.25 93.41 91.22 91.33 8,466,242 -0.81(-0.88%)
Aug 20, 2015 92.89 93.12 92.14 92.14 5,101,390 -1.62(-1.73%)
Aug 19, 2015 93.98 94.84 93.38 93.76 3,928,555 -1.02(-1.07%)
Aug 18, 2015 94.99 95.17 94.52 94.78 2,670,082 -0.59(-0.62%)
Aug 17, 2015 94.22 95.42 93.54 95.38 2,580,197 +0.61(+0.65%)
Aug 14, 2015 94.37 94.91 94.15 94.76 2,193,571 +0.56(+0.60%)
Aug 13, 2015 94.58 94.94 94.00 94.20 2,805,748 -0.72(-0.75%)
Aug 12, 2015 94.10 95.04 93.35 94.92 3,214,511 +0.03(+0.03%)
Aug 11, 2015 95.86 95.86 94.75 94.89 2,832,970 -1.76(-1.82%)
Aug 10, 2015 95.86 96.75 95.79 96.65 2,459,460 +1.50(+1.58%)
Aug 07, 2015 94.89 95.86 94.69 95.15 2,612,692 -0.24(-0.25%)
Aug 06, 2015 96.43 96.64 95.16 95.39 2,761,193 -1.12(-1.16%)
Aug 05, 2015 97.04 97.93 96.45 96.51 2,762,798 +0.39(+0.41%)
Aug 04, 2015 96.46 96.85 95.93 96.12 2,834,453 +0.18(+0.19%)
Aug 03, 2015 96.37 97.00 95.19 95.94 3,685,877 -0.78(-0.81%)
Jul 31, 2015 97.48 97.66 96.52 96.72 2,534,315 -0.15(-0.15%)
Jul 30, 2015 96.50 96.97 96.07 96.86 3,317,303 +0.08(+0.08%)
Jul 29, 2015 96.78 96.94 96.32 96.79 3,406,092 +0.22(+0.23%)
Jul 28, 2015 95.13 96.96 94.79 96.57 5,128,867 +1.53(+1.61%)
Jul 27, 2015 94.99 95.22 94.39 95.04 4,877,726 -0.40(-0.42%)
Jul 24, 2015 95.13 96.37 95.03 95.43 5,372,826 -0.11(-0.11%)
Jul 23, 2015 97.09 98.22 95.24 95.54 8,098,986 -3.78(-3.80%)
Jul 22, 2015 99.43 99.89 98.70 99.32 4,800,260 -0.22(-0.22%)
Jul 21, 2015 100.17 100.45 99.27 99.54 4,293,586 -0.87(-0.87%)
Jul 20, 2015 100.19 100.75 99.87 100.41 3,675,740 +0.28(+0.27%)
Jul 17, 2015 100.02 100.57 99.97 100.14 3,800,813 -0.31(-0.31%)
Jul 16, 2015 100.71 100.94 100.14 100.44 3,166,864 +0.75(+0.75%)
Jul 15, 2015 100.06 100.33 99.63 99.70 2,794,980 -0.50(-0.50%)
Jul 14, 2015 100.01 100.35 99.87 100.19 2,835,769 +0.20(+0.20%)
Jul 13, 2015 99.96 100.19 99.47 100.00 3,297,269 +0.97(+0.98%)
Jul 10, 2015 98.89 99.61 98.74 99.02 3,225,467 +0.77(+0.78%)
Jul 09, 2015 98.79 99.38 98.26 98.26 3,237,830 +0.66(+0.68%)
Jul 08, 2015 98.47 98.74 97.59 97.59 4,089,206 -1.74(-1.75%)
Jul 07, 2015 99.15 99.46 97.88 99.33 4,484,510 +0.22(+0.23%)
Jul 06, 2015 98.35 99.43 98.31 99.11 3,398,894 -0.19(-0.19%)
Jul 02, 2015 99.75 99.30 99.30 99.30 3,164,565 -0.17(-0.17%)
Jul 01, 2015 99.78 99.97 98.84 99.47 2,702,012 +0.86(+0.87%)
Jun 30, 2015 99.06 99.25 98.46 98.61 4,007,591 +0.22(+0.23%)
Jun 29, 2015 99.64 99.98 98.37 98.39 3,872,580 -2.01(-2.00%)
Jun 26, 2015 99.80 100.97 99.65 100.39 4,108,253 +0.75(+0.75%)
Jun 25, 2015 100.88 101.16 99.64 99.64 4,012,113 -1.04(-1.03%)
Jun 24, 2015 102.05 102.23 100.68 100.68 4,479,697 -1.47(-1.44%)
Jun 23, 2015 102.51 102.81 101.94 102.15 3,577,661 +0.10(+0.10%)
Jun 22, 2015 102.16 102.70 101.90 102.05 2,264,848 +0.47(+0.46%)
Jun 19, 2015 101.84 102.18 101.58 101.58 5,143,638 -0.43(-0.42%)
Jun 18, 2015 100.71 102.41 100.58 102.01 3,957,104 +1.71(+1.70%)
Jun 17, 2015 100.08 100.71 99.54 100.30 2,878,194 +0.29(+0.29%)
Jun 16, 2015 99.37 100.36 99.29 100.01 2,706,542 +0.40(+0.40%)
Jun 15, 2015 100.39 100.54 99.31 99.61 3,681,888 -1.39(-1.37%)
Jun 12, 2015 102.16 102.25 100.92 101.00 2,989,489 -1.16(-1.14%)
Jun 11, 2015 101.69 102.48 101.61 102.16 2,901,417 +0.52(+0.52%)
Jun 10, 2015 100.30 101.98 100.30 101.64 2,752,291 +1.32(+1.31%)
Jun 09, 2015 100.24 101.14 100.16 100.32 2,833,387 +0.25(+0.25%)
Jun 08, 2015 100.02 100.60 99.89 100.07 2,517,090 -0.31(-0.31%)
Jun 05, 2015 100.66 100.95 100.32 100.39 3,622,055 -0.81(-0.80%)
Jun 04, 2015 101.94 102.50 101.03 101.20 3,501,345 -1.16(-1.13%)
Jun 03, 2015 102.00 102.57 101.60 102.36 3,246,081 +0.69(+0.68%)
Jun 02, 2015 101.15 102.18 100.94 101.66 3,882,463 +0.06(+0.06%)
Jun 01, 2015 101.68 102.10 101.34 101.60 2,983,302 -0.06(-0.06%)
May 29, 2015 102.53 102.76 101.45 101.66 4,507,314 -1.14(-1.11%)
May 28, 2015 102.48 102.82 102.00 102.81 2,469,311 -0.10(-0.09%)
May 27, 2015 102.14 103.09 101.98 102.90 4,108,943 +0.91(+0.90%)
May 26, 2015 102.88 103.10 101.64 101.99 3,866,686 -0.89(-0.86%)
May 22, 2015 103.52 102.88 102.88 102.88 2,852,083 -0.69(-0.67%)
May 21, 2015 103.47 103.76 103.40 103.57 3,758,061 +0.10(+0.10%)
May 20, 2015 103.80 104.21 103.43 103.47 3,095,979 -0.23(-0.22%)
May 19, 2015 103.67 104.00 103.34 103.70 3,265,584 +0.16(+0.15%)
May 18, 2015 103.62 104.00 103.18 103.54 2,750,246 -0.27(-0.26%)
May 15, 2015 103.72 104.11 103.40 103.81 3,026,139 +0.09(+0.09%)
May 14, 2015 103.04 103.81 102.86 103.72 3,873,305 +1.17(+1.14%)
May 13, 2015 101.99 102.82 101.94 102.55 4,070,680 +0.79(+0.77%)
May 12, 2015 100.89 101.97 100.45 101.76 2,933,385 +0.11(+0.11%)
May 11, 2015 101.88 102.35 101.59 101.65 2,687,840 -0.45(-0.44%)
May 08, 2015 101.87 102.61 101.75 102.10 3,186,214 +1.27(+1.25%)
May 07, 2015 99.95 101.21 99.95 100.83 3,323,674 +0.62(+0.61%)
May 06, 2015 100.39 101.13 99.52 100.22 3,465,559 -0.17(-0.17%)
May 05, 2015 100.99 101.36 100.07 100.39 3,063,844 -0.71(-0.70%)
May 04, 2015 100.70 101.61 100.37 101.09 3,524,063 +0.85(+0.85%)
May 01, 2015 99.67 100.50 99.67 100.24 3,397,962 +0.82(+0.82%)
Apr 30, 2015 99.69 100.39 99.18 99.42 5,521,559 -0.37(-0.37%)
Apr 29, 2015 100.08 100.40 99.29 99.79 4,842,749 -0.86(-0.86%)
Apr 28, 2015 100.25 100.67 99.29 100.65 5,329,273 +0.22(+0.22%)
Apr 27, 2015 101.38 101.76 100.32 100.43 5,424,967 -0.64(-0.64%)
Apr 24, 2015 101.59 101.59 100.35 101.07 4,787,467 -0.43(-0.42%)
Apr 23, 2015 101.42 102.64 100.83 101.50 8,972,384 -3.19(-3.04%)
Apr 22, 2015 104.14 104.82 103.35 104.68 3,505,995 +0.43(+0.41%)
Apr 21, 2015 105.31 105.34 104.02 104.26 3,099,693 -0.32(-0.31%)
Apr 20, 2015 103.62 105.14 103.45 104.58 3,766,030 +1.78(+1.73%)
Apr 17, 2015 104.59 104.60 102.43 102.80 4,818,967 -2.66(-2.52%)
Apr 16, 2015 105.36 105.94 104.96 105.46 2,615,669 -0.35(-0.33%)
Apr 15, 2015 105.99 106.38 105.44 105.81 3,139,549 +0.29(+0.27%)
Apr 14, 2015 105.10 105.83 104.37 105.52 3,012,633 +0.09(+0.09%)
Apr 13, 2015 106.01 106.39 105.28 105.43 2,926,475 -0.78(-0.74%)
Apr 10, 2015 106.48 106.61 105.67 106.21 2,362,586 +0.18(+0.17%)
Apr 09, 2015 105.69 106.28 104.94 106.03 2,643,658 +0.33(+0.31%)
Apr 08, 2015 105.66 106.31 105.03 105.70 2,759,763 +0.04(+0.04%)
Apr 07, 2015 105.15 106.53 105.07 105.66 3,900,314 +0.46(+0.44%)
Apr 06, 2015 102.77 105.52 102.61 105.20 4,027,461 +1.70(+1.65%)
Apr 02, 2015 103.86 103.50 103.50 103.50 2,914,180 +0.18(+0.17%)
Apr 01, 2015 104.44 104.60 102.92 103.32 3,378,941 -1.55(-1.47%)
Mar 31, 2015 105.15 105.53 104.65 104.86 3,273,866 -0.70(-0.66%)
Mar 30, 2015 104.39 106.02 104.39 105.56 2,648,983 +1.62(+1.56%)
Mar 27, 2015 103.22 104.19 103.00 103.94 2,709,783 +0.58(+0.56%)
Mar 26, 2015 102.99 103.86 102.48 103.36 3,225,851 -0.07(-0.07%)
Mar 25, 2015 105.68 105.86 103.41 103.43 3,996,816 -2.30(-2.18%)
Mar 24, 2015 105.26 106.58 105.23 105.73 3,289,137 +0.12(+0.11%)
Mar 23, 2015 106.06 106.11 105.42 105.61 3,393,194 -0.23(-0.22%)
Mar 20, 2015 105.59 106.25 105.14 105.84 6,876,903 +0.53(+0.50%)
Mar 19, 2015 105.63 105.66 104.80 105.31 3,072,829 -0.52(-0.49%)
Mar 18, 2015 103.72 106.13 103.02 105.83 4,817,282 +1.42(+1.36%)
Mar 17, 2015 105.22 105.23 103.86 104.40 4,023,630 -1.26(-1.19%)
Mar 16, 2015 103.99 105.70 103.99 105.66 3,320,906 +2.21(+2.13%)
Mar 13, 2015 104.27 104.51 102.85 103.46 3,593,946 -1.10(-1.05%)
Mar 12, 2015 103.36 104.59 103.35 104.56 2,697,750 +1.74(+1.69%)
Mar 11, 2015 103.43 103.76 102.77 102.81 2,979,782 -0.34(-0.33%)
Mar 10, 2015 104.77 104.81 103.14 103.15 4,034,161 -2.61(-2.47%)
Mar 09, 2015 104.72 106.03 104.58 105.77 2,529,513 +1.28(+1.22%)
Mar 06, 2015 105.85 106.02 104.26 104.49 3,326,057 -2.04(-1.92%)
Mar 05, 2015 106.30 106.61 105.97 106.53 2,433,704 +0.26(+0.24%)
Mar 04, 2015 106.97 106.97 105.82 106.27 2,471,268 -0.70(-0.66%)
Mar 03, 2015 107.80 107.82 106.67 106.97 3,511,622 -1.42(-1.31%)
Mar 02, 2015 106.90 108.39 106.88 108.39 3,496,991 +1.18(+1.10%)
Feb 27, 2015 107.86 107.91 107.15 107.21 3,061,126 -0.61(-0.57%)
Feb 26, 2015 107.34 108.06 107.21 107.82 2,814,680 +0.46(+0.43%)
Feb 25, 2015 107.42 107.86 107.19 107.37 3,176,166 -0.15(-0.14%)
Feb 24, 2015 106.97 107.59 106.84 107.51 2,784,507 +0.20(+0.18%)
Feb 23, 2015 106.89 107.35 106.61 107.32 2,888,032 +0.44(+0.41%)
Feb 20, 2015 106.00 106.97 104.98 106.88 3,801,413 +0.66(+0.62%)
Feb 19, 2015 106.42 106.52 105.90 106.22 2,593,463 -0.20(-0.19%)
Feb 18, 2015 106.11 106.49 105.54 106.42 2,441,333 +0.30(+0.29%)
Feb 17, 2015 105.49 106.11 104.95 106.11 3,304,713 +0.62(+0.59%)
Feb 13, 2015 105.47 105.49 105.49 105.49 2,818,855 +0.02(+0.02%)
Feb 12, 2015 104.85 105.50 104.80 105.47 2,541,470 +0.91(+0.87%)
Feb 11, 2015 104.59 104.88 103.92 104.56 2,666,363 -0.31(-0.29%)
Feb 10, 2015 104.60 105.07 104.10 104.87 2,980,657 +0.62(+0.59%)
Feb 09, 2015 103.96 104.69 103.62 104.25 3,277,785 -0.78(-0.74%)
Feb 06, 2015 105.13 106.05 104.71 105.03 2,888,729 -0.30(-0.29%)
Feb 05, 2015 104.55 105.36 104.19 105.33 3,242,300 +1.10(+1.06%)
Feb 04, 2015 104.84 104.88 103.87 104.23 3,737,355 -0.72(-0.68%)
Feb 03, 2015 104.46 105.10 104.17 104.95 4,118,652 +0.96(+0.92%)
Feb 02, 2015 102.53 104.11 101.75 103.98 3,726,683 +1.34(+1.31%)
Jan 30, 2015 104.19 104.33 102.64 102.64 5,632,043 -2.42(-2.31%)
Jan 29, 2015 103.76 105.08 103.11 105.07 4,228,774 +1.39(+1.34%)
Jan 28, 2015 104.11 105.34 103.57 103.68 5,652,072 +0.20(+0.19%)
Jan 27, 2015 102.65 104.44 101.78 103.48 6,626,230 -0.39(-0.37%)
Jan 26, 2015 103.48 103.90 102.33 103.87 5,623,116 +0.14(+0.13%)
Jan 23, 2015 104.83 104.97 103.66 103.73 3,556,392 -1.18(-1.13%)
Jan 22, 2015 103.25 104.98 102.54 104.91 3,519,452 +2.12(+2.06%)
Jan 21, 2015 102.24 103.32 101.83 102.80 2,526,242 +0.38(+0.37%)
Jan 20, 2015 102.91 103.34 101.23 102.42 3,313,868 -0.04(-0.04%)
Jan 16, 2015 101.10 102.57 100.61 102.45 3,715,294 +1.48(+1.47%)
Jan 15, 2015 101.09 102.10 100.79 100.97 2,974,868 -0.11(-0.11%)
Jan 14, 2015 100.58 101.53 100.24 101.09 3,136,354 -0.49(-0.49%)
Jan 13, 2015 102.60 103.96 100.84 101.58 4,279,815 -0.08(-0.07%)
Jan 12, 2015 102.70 102.70 101.20 101.66 3,398,350 -0.56(-0.54%)
Jan 09, 2015 103.62 103.72 101.99 102.21 3,760,978 -1.27(-1.23%)
Jan 08, 2015 101.60 103.52 101.52 103.48 4,974,963 +2.42(+2.40%)
Jan 07, 2015 101.13 101.37 100.52 101.06 4,872,119 +0.73(+0.72%)
Jan 06, 2015 101.71 102.06 99.76 100.34 5,592,753 -1.08(-1.07%)
Jan 05, 2015 103.09 103.49 101.24 101.42 5,834,430 -2.34(-2.26%)
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.