3M Co (NY: MMM )

195.98 USD -0.49 (-0.25%)
Streaming Delayed Price Updated: 10:52 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 73.18 73.48 73.00 73.36 1,855,800 +0.18(+0.25%)
Sep 29, 2005 72.89 73.39 72.48 73.18 2,824,000 +0.50(+0.69%)
Sep 28, 2005 73.19 73.65 72.22 72.68 3,060,100 -0.50(-0.68%)
Sep 27, 2005 73.00 73.39 72.80 73.18 1,991,400 +0.05(+0.07%)
Sep 26, 2005 73.10 73.42 72.91 73.13 2,588,900 +0.58(+0.80%)
Sep 23, 2005 72.55 72.96 72.24 72.55 2,181,900 -0.25(-0.34%)
Sep 22, 2005 72.20 73.15 72.18 72.80 2,442,400 +0.47(+0.65%)
Sep 21, 2005 72.36 72.72 71.90 72.33 2,942,500 -0.02(-0.03%)
Sep 20, 2005 72.39 72.98 72.20 72.35 2,664,700 -0.15(-0.21%)
Sep 19, 2005 73.25 73.30 72.15 72.50 2,860,100 -0.85(-1.16%)
Sep 16, 2005 73.67 73.82 72.81 73.35 3,959,500 +0.04(+0.05%)
Sep 15, 2005 73.52 73.78 72.85 73.31 2,053,200 -0.41(-0.56%)
Sep 14, 2005 74.15 74.48 73.56 73.72 2,407,400 -0.28(-0.38%)
Sep 13, 2005 74.04 74.58 73.98 74.00 3,004,200 -0.23(-0.31%)
Sep 12, 2005 73.73 74.52 73.50 74.23 3,933,600 +0.71(+0.97%)
Sep 09, 2005 73.45 73.87 73.10 73.52 2,527,100 +0.40(+0.55%)
Sep 08, 2005 72.25 73.82 72.22 73.12 3,612,800 -0.65(-0.88%)
Sep 07, 2005 72.83 74.30 72.70 73.77 3,837,400 +1.07(+1.47%)
Sep 06, 2005 72.08 72.76 71.78 72.70 3,239,100 +1.20(+1.68%)
Sep 02, 2005 71.39 71.69 71.04 71.50 2,506,400 +0.64(+0.90%)
Sep 01, 2005 71.40 71.74 70.61 70.86 2,990,500 -0.29(-0.41%)
Aug 31, 2005 70.86 71.24 70.51 71.15 2,813,200 +0.17(+0.24%)
Aug 30, 2005 71.08 71.35 70.66 70.98 2,380,600 -0.10(-0.14%)
Aug 29, 2005 70.50 71.37 70.41 71.08 1,862,700 +0.09(+0.13%)
Aug 26, 2005 71.18 71.31 70.55 70.99 2,991,700 -0.31(-0.43%)
Aug 25, 2005 71.53 71.54 71.05 71.30 2,164,000 -0.02(-0.03%)
Aug 24, 2005 70.73 71.62 70.44 71.32 3,735,600 +0.33(+0.46%)
Aug 23, 2005 71.92 71.92 70.85 70.99 3,331,300 -0.93(-1.29%)
Aug 22, 2005 72.36 72.96 71.40 71.92 2,856,200 -0.15(-0.21%)
Aug 19, 2005 72.16 72.90 71.93 72.07 2,924,100 +0.15(+0.21%)
Aug 18, 2005 71.89 71.99 71.28 71.92 3,032,700 +0.16(+0.22%)
Aug 17, 2005 71.24 72.06 71.14 71.76 2,634,100 +0.10(+0.14%)
Aug 16, 2005 72.24 72.30 71.65 71.66 2,484,500 -0.52(-0.72%)
Aug 15, 2005 72.00 72.62 71.20 72.18 3,377,900 +0.24(+0.33%)
Aug 12, 2005 72.35 72.44 71.94 71.94 2,723,200 -0.42(-0.58%)
Aug 11, 2005 72.22 72.44 71.83 72.36 3,486,300 +0.36(+0.50%)
Aug 10, 2005 72.18 72.70 71.81 72.00 5,062,400 +0.00(+0.00%)
Aug 09, 2005 72.47 72.90 71.93 72.00 3,984,500 -0.34(-0.47%)
Aug 08, 2005 72.88 73.21 72.00 72.34 3,747,200 -0.65(-0.89%)
Aug 05, 2005 73.35 73.65 72.91 72.99 2,693,800 -0.36(-0.49%)
Aug 04, 2005 74.19 74.19 73.00 73.35 3,281,100 -0.84(-1.13%)
Aug 03, 2005 74.55 74.76 73.92 74.19 3,350,900 -0.69(-0.92%)
Aug 02, 2005 75.31 75.49 74.65 74.88 2,441,800 -0.42(-0.56%)
Aug 01, 2005 75.10 75.35 74.71 75.30 2,502,800 +0.30(+0.40%)
Jul 29, 2005 74.87 75.32 74.42 75.00 3,068,200 +0.30(+0.40%)
Jul 28, 2005 73.69 74.79 73.64 74.70 3,188,600 +1.05(+1.43%)
Jul 27, 2005 74.09 74.20 73.33 73.65 3,194,500 -0.13(-0.18%)
Jul 26, 2005 74.63 74.63 73.78 73.78 2,664,000 -0.39(-0.53%)
Jul 25, 2005 74.84 75.30 73.90 74.17 2,943,200 -0.54(-0.72%)
Jul 22, 2005 74.80 74.95 74.00 74.71 2,858,000 +0.16(+0.21%)
Jul 21, 2005 75.12 75.40 74.27 74.55 2,799,900 -0.13(-0.17%)
Jul 20, 2005 74.11 74.75 73.99 74.68 2,828,100 +0.39(+0.52%)
Jul 19, 2005 74.57 74.85 73.99 74.29 4,230,400 -0.24(-0.32%)
Jul 18, 2005 75.45 76.14 74.28 74.53 4,631,100 -0.92(-1.22%)
Jul 15, 2005 75.80 76.74 75.08 75.45 3,573,800 +0.02(+0.03%)
Jul 14, 2005 75.12 75.97 75.07 75.43 2,791,700 +0.31(+0.41%)
Jul 13, 2005 75.10 75.43 74.51 75.12 3,299,300 +0.25(+0.33%)
Jul 12, 2005 76.14 76.14 74.86 74.87 3,688,200 -1.26(-1.66%)
Jul 11, 2005 75.39 76.16 75.02 76.13 3,709,900 +1.13(+1.51%)
Jul 08, 2005 73.90 75.24 73.60 75.00 3,345,100 +1.19(+1.61%)
Jul 07, 2005 72.00 73.90 71.37 73.81 3,735,100 +0.98(+1.35%)
Jul 06, 2005 73.63 73.63 72.83 72.83 3,753,800 -0.79(-1.07%)
Jul 05, 2005 73.04 73.87 73.00 73.62 3,999,300 +0.62(+0.85%)
Jul 01, 2005 72.31 73.12 71.03 73.00 8,866,000 +0.70(+0.97%)
Jun 30, 2005 74.24 74.55 72.25 72.30 14,756,900 -3.74(-4.92%)
Jun 29, 2005 77.07 77.08 75.97 76.04 2,233,500 -1.06(-1.37%)
Jun 28, 2005 76.30 77.22 76.05 77.10 3,008,000 +1.31(+1.73%)
Jun 27, 2005 75.68 76.32 75.50 75.79 2,282,700 +0.31(+0.41%)
Jun 24, 2005 75.75 76.31 75.30 75.48 4,004,000 -0.39(-0.51%)
Jun 23, 2005 78.21 78.25 75.58 75.87 4,737,000 -2.01(-2.58%)
Jun 22, 2005 77.85 78.51 77.32 77.88 3,977,800 +0.69(+0.89%)
Jun 21, 2005 77.40 77.99 77.00 77.19 2,822,300 +0.00(+0.00%)
Jun 20, 2005 77.50 77.89 77.09 77.19 2,281,200 +0.27(+0.35%)
Jun 17, 2005 77.67 78.55 76.85 76.92 3,939,400 +0.25(+0.33%)
Jun 16, 2005 76.13 76.98 75.75 76.67 2,295,700 +0.54(+0.71%)
Jun 15, 2005 76.90 77.05 75.80 76.13 2,612,400 -0.53(-0.69%)
Jun 14, 2005 76.61 77.04 76.35 76.66 2,363,200 +0.57(+0.75%)
Jun 13, 2005 75.96 76.95 75.60 76.09 2,556,500 +0.30(+0.40%)
Jun 10, 2005 76.54 76.58 75.40 75.79 2,776,900 -0.39(-0.51%)
Jun 09, 2005 76.56 77.03 75.80 76.18 2,720,900 -0.38(-0.50%)
Jun 08, 2005 76.92 76.97 76.36 76.56 2,042,700 +0.22(+0.29%)
Jun 07, 2005 76.50 77.44 76.21 76.34 2,725,100 +0.18(+0.24%)
Jun 06, 2005 75.86 76.25 75.58 76.16 1,611,100 +0.16(+0.21%)
Jun 03, 2005 76.59 76.85 75.75 76.00 2,305,500 -0.57(-0.74%)
Jun 02, 2005 77.01 77.12 76.34 76.57 2,219,200 -0.43(-0.56%)
Jun 01, 2005 76.78 77.80 76.46 77.00 2,085,900 +0.35(+0.46%)
May 31, 2005 77.01 77.28 76.65 76.65 3,337,000 -0.33(-0.43%)
May 27, 2005 76.93 77.45 76.93 76.98 1,511,700 +0.00(+0.00%)
May 26, 2005 77.80 77.80 76.55 76.98 3,051,300 -0.08(-0.10%)
May 25, 2005 78.18 78.18 76.99 77.06 2,589,800 -1.13(-1.45%)
May 24, 2005 78.12 78.48 77.95 78.19 2,263,500 -0.34(-0.43%)
May 23, 2005 77.30 79.23 77.10 78.53 2,962,500 +1.47(+1.91%)
May 20, 2005 77.80 77.80 76.35 77.06 3,465,200 -0.80(-1.03%)
May 19, 2005 78.10 78.18 77.56 77.86 2,191,900 -0.24(-0.31%)
May 18, 2005 76.98 78.41 76.75 78.10 2,247,300 +1.09(+1.42%)
May 17, 2005 76.05 77.15 75.75 77.01 2,414,300 +0.59(+0.77%)
May 16, 2005 75.97 76.65 75.67 76.42 1,931,800 +0.81(+1.07%)
May 13, 2005 76.07 76.28 75.09 75.61 2,553,700 -0.17(-0.22%)
May 12, 2005 77.24 77.25 75.66 75.78 2,371,700 -1.21(-1.57%)
May 11, 2005 76.79 77.08 76.00 76.99 2,806,200 +0.38(+0.50%)
May 10, 2005 77.58 77.58 75.99 76.61 3,866,900 -1.12(-1.44%)
May 09, 2005 77.18 77.73 76.80 77.73 2,310,700 +0.40(+0.52%)
May 06, 2005 77.58 78.24 77.17 77.33 2,286,200 -0.14(-0.18%)
May 05, 2005 77.35 77.95 77.10 77.47 2,600,200 +0.12(+0.16%)
May 04, 2005 76.70 77.63 76.18 77.35 3,013,100 +0.59(+0.77%)
May 03, 2005 76.84 77.29 76.27 76.76 3,141,600 -0.12(-0.16%)
May 02, 2005 76.47 77.14 76.25 76.88 2,834,500 +0.41(+0.54%)
Apr 29, 2005 75.71 76.60 74.95 76.47 2,955,800 +1.24(+1.65%)
Apr 28, 2005 75.90 76.02 75.11 75.23 3,213,400 -1.37(-1.79%)
Apr 27, 2005 75.87 76.84 75.27 76.60 2,750,200 +0.47(+0.62%)
Apr 26, 2005 77.52 77.83 76.13 76.13 2,724,900 -1.38(-1.78%)
Apr 25, 2005 77.67 78.23 77.21 77.51 2,461,300 +0.45(+0.58%)
Apr 22, 2005 77.91 77.92 76.38 77.06 2,715,800 -0.83(-1.07%)
Apr 21, 2005 76.90 78.22 76.31 77.89 3,657,800 +1.99(+2.62%)
Apr 20, 2005 77.17 77.60 75.50 75.90 4,921,700 -1.03(-1.34%)
Apr 19, 2005 76.50 78.20 76.50 76.93 7,149,900 +1.03(+1.36%)
Apr 18, 2005 80.00 80.01 75.38 75.90 13,236,700 -4.96(-6.13%)
Apr 15, 2005 82.39 82.48 80.51 80.86 4,636,300 -1.52(-1.85%)
Apr 14, 2005 83.90 83.93 82.16 82.38 3,206,600 -1.84(-2.18%)
Apr 13, 2005 84.97 85.35 83.80 84.22 2,294,600 -1.03(-1.21%)
Apr 12, 2005 84.24 85.47 83.53 85.25 2,307,000 +0.78(+0.92%)
Apr 11, 2005 84.75 84.88 84.19 84.47 1,588,000 -0.08(-0.09%)
Apr 08, 2005 85.00 85.35 84.50 84.55 1,660,700 -0.61(-0.72%)
Apr 07, 2005 85.10 85.40 84.79 85.16 2,131,900 +0.34(+0.40%)
Apr 06, 2005 85.00 85.62 84.76 84.82 2,333,500 +0.35(+0.41%)
Apr 05, 2005 84.68 85.00 83.85 84.47 2,863,200 -0.23(-0.27%)
Apr 04, 2005 85.23 85.42 84.57 84.70 2,448,700 -0.42(-0.49%)
Apr 01, 2005 86.00 86.21 85.07 85.12 2,293,700 -0.57(-0.67%)
Mar 31, 2005 85.95 86.59 85.57 85.69 2,609,400 -0.29(-0.34%)
Mar 30, 2005 84.85 86.08 84.85 85.98 1,999,000 +1.33(+1.57%)
Mar 29, 2005 85.18 86.06 84.60 84.65 2,752,700 -0.52(-0.61%)
Mar 28, 2005 85.29 85.76 85.12 85.17 1,561,300 -0.11(-0.13%)
Mar 24, 2005 85.25 85.65 84.89 85.28 1,843,600 +0.21(+0.25%)
Mar 23, 2005 85.15 85.50 84.62 85.07 2,366,300 -0.31(-0.36%)
Mar 22, 2005 85.48 86.70 85.34 85.38 2,086,700 -0.29(-0.34%)
Mar 21, 2005 86.00 86.20 85.31 85.67 1,695,300 -0.49(-0.57%)
Mar 18, 2005 86.40 87.05 85.56 86.16 5,264,900 +0.19(+0.22%)
Mar 17, 2005 85.87 86.46 85.43 85.97 1,995,800 -0.03(-0.03%)
Mar 16, 2005 85.65 86.89 85.65 86.00 2,758,900 +0.14(+0.16%)
Mar 15, 2005 86.00 86.76 85.86 85.86 2,199,300 -0.04(-0.05%)
Mar 14, 2005 85.75 86.50 85.26 85.90 2,579,700 +0.27(+0.32%)
Mar 11, 2005 86.65 86.99 85.51 85.63 2,396,200 -1.02(-1.18%)
Mar 10, 2005 86.10 86.78 85.24 86.65 2,523,500 +0.53(+0.62%)
Mar 09, 2005 86.20 86.82 86.05 86.12 2,563,800 -0.26(-0.30%)
Mar 08, 2005 86.41 86.87 86.10 86.38 2,697,000 -0.33(-0.38%)
Mar 07, 2005 86.46 87.45 86.35 86.71 3,619,900 +0.25(+0.29%)
Mar 04, 2005 85.21 86.68 85.11 86.46 2,906,800 +1.56(+1.84%)
Mar 03, 2005 84.97 84.97 83.52 84.90 2,412,900 +0.34(+0.40%)
Mar 02, 2005 84.40 85.10 84.02 84.56 2,182,400 +0.09(+0.11%)
Mar 01, 2005 83.95 85.00 83.66 84.47 2,289,900 +0.53(+0.63%)
Feb 28, 2005 84.60 84.64 83.74 83.94 2,163,300 -0.66(-0.78%)
Feb 25, 2005 84.20 84.89 83.69 84.60 2,252,100 +0.33(+0.39%)
Feb 24, 2005 83.78 84.27 82.97 84.27 2,692,200 +0.35(+0.42%)
Feb 23, 2005 83.68 84.29 83.41 83.92 3,078,400 -0.14(-0.17%)
Feb 22, 2005 85.40 85.85 83.85 84.06 2,989,400 -1.49(-1.74%)
Feb 18, 2005 85.78 86.50 85.50 85.55 2,957,100 -0.16(-0.19%)
Feb 17, 2005 86.48 86.80 85.71 85.71 2,913,700 -1.09(-1.26%)
Feb 16, 2005 85.50 86.98 85.37 86.80 2,962,300 +0.81(+0.94%)
Feb 15, 2005 85.00 86.07 84.72 85.99 3,753,600 +1.38(+1.63%)
Feb 14, 2005 84.47 84.95 84.15 84.61 2,012,500 +0.57(+0.68%)
Feb 11, 2005 83.98 84.52 83.24 84.04 2,578,100 +0.14(+0.17%)
Feb 10, 2005 83.39 84.08 83.35 83.90 1,915,300 +0.55(+0.66%)
Feb 09, 2005 84.34 84.37 83.20 83.35 1,780,800 -0.99(-1.17%)
Feb 08, 2005 83.55 84.60 83.27 84.34 2,020,000 +0.46(+0.55%)
Feb 07, 2005 84.05 84.50 83.76 83.88 1,715,200 -0.20(-0.24%)
Feb 04, 2005 83.55 84.21 83.42 84.08 2,451,300 +0.74(+0.89%)
Feb 03, 2005 83.40 83.68 82.95 83.34 2,314,400 +0.00(+0.00%)
Feb 02, 2005 83.77 83.79 83.21 83.34 2,908,000 -0.74(-0.88%)
Feb 01, 2005 84.35 84.70 83.80 84.08 3,010,200 -0.28(-0.33%)
Jan 31, 2005 83.60 84.50 83.60 84.36 2,800,700 +1.11(+1.33%)
Jan 28, 2005 82.89 83.40 82.79 83.25 2,046,600 +0.36(+0.43%)
Jan 27, 2005 83.00 83.50 82.44 82.89 2,564,100 -0.53(-0.64%)
Jan 26, 2005 82.97 83.91 82.97 83.42 2,919,500 +0.60(+0.72%)
Jan 25, 2005 82.15 83.02 82.01 82.82 3,480,400 +1.20(+1.47%)
Jan 24, 2005 81.50 81.96 80.79 81.62 4,046,300 +0.35(+0.43%)
Jan 21, 2005 82.75 83.12 81.18 81.27 4,259,500 -1.68(-2.03%)
Jan 20, 2005 82.70 83.55 82.08 82.95 3,234,000 +0.78(+0.95%)
Jan 19, 2005 82.50 82.79 82.10 82.17 4,878,000 +0.15(+0.18%)
Jan 18, 2005 83.99 85.00 81.62 82.02 7,161,400 -1.95(-2.32%)
Jan 14, 2005 83.79 84.25 83.10 83.97 3,082,200 +0.18(+0.21%)
Jan 13, 2005 84.66 85.50 83.51 83.79 4,172,400 -1.17(-1.38%)
Jan 12, 2005 84.58 85.00 84.00 84.96 4,183,500 +0.25(+0.30%)
Jan 11, 2005 83.95 84.99 83.85 84.71 4,757,100 +0.77(+0.92%)
Jan 10, 2005 82.30 84.30 82.30 83.94 4,343,700 +1.64(+1.99%)
Jan 07, 2005 81.50 82.80 81.25 82.30 3,293,000 +0.84(+1.03%)
Jan 06, 2005 80.88 82.40 80.82 81.46 3,014,500 +0.73(+0.90%)
Jan 05, 2005 81.70 81.95 80.73 80.73 2,895,300 -1.00(-1.22%)
Jan 04, 2005 82.40 83.02 81.67 81.73 3,644,600 -0.67(-0.81%)
Jan 03, 2005 82.17 83.40 82.05 82.40 3,192,000 +0.33(+0.40%)
Dec 31, 2004 82.73 82.77 82.07 82.07 1,440,800 -0.68(-0.82%)
Dec 30, 2004 82.70 83.03 82.65 82.75 1,271,700 +0.01(+0.01%)
Dec 29, 2004 82.75 82.99 82.49 82.74 1,695,200 -0.25(-0.30%)
Dec 28, 2004 82.40 83.00 82.30 82.99 2,120,900 +0.84(+1.02%)
Dec 27, 2004 82.59 82.99 82.15 82.15 2,216,000 -0.40(-0.48%)
Dec 23, 2004 81.86 82.98 81.86 82.55 3,031,100 +1.04(+1.28%)
Dec 22, 2004 81.00 81.67 80.76 81.51 2,881,000 +0.41(+0.51%)
Dec 21, 2004 80.77 81.18 80.60 81.10 2,810,700 +0.35(+0.43%)
Dec 20, 2004 80.21 81.33 80.21 80.75 3,540,900 +0.13(+0.16%)
Dec 17, 2004 80.40 80.90 80.04 80.62 6,293,200 +0.72(+0.90%)
Dec 16, 2004 79.14 80.60 79.00 79.90 4,854,100 +0.81(+1.02%)
Dec 15, 2004 78.87 79.44 78.70 79.09 4,183,900 +0.59(+0.75%)
Dec 14, 2004 78.50 79.20 78.45 78.50 3,409,800 +0.02(+0.03%)
Dec 13, 2004 79.05 79.45 78.13 78.48 3,889,700 -0.32(-0.41%)
Dec 10, 2004 78.60 79.18 78.55 78.80 2,666,400 -0.17(-0.22%)
Dec 09, 2004 79.06 79.29 78.53 78.97 3,855,500 -0.27(-0.34%)
Dec 08, 2004 79.00 79.61 78.95 79.24 2,412,800 +0.37(+0.47%)
Dec 07, 2004 80.62 80.99 78.85 78.87 3,506,100 -1.50(-1.87%)
Dec 06, 2004 80.75 80.84 80.26 80.37 2,408,200 -0.71(-0.88%)
Dec 03, 2004 80.12 81.82 79.86 81.08 4,940,900 +1.17(+1.46%)
Dec 02, 2004 80.20 80.75 79.60 79.91 2,981,900 -0.54(-0.67%)
Dec 01, 2004 79.50 80.45 79.50 80.45 3,833,800 +0.86(+1.08%)
Nov 30, 2004 80.00 80.51 79.45 79.59 4,306,700 -0.41(-0.51%)
Nov 29, 2004 80.20 80.65 79.36 80.00 3,116,900 -0.16(-0.20%)
Nov 26, 2004 80.00 80.44 80.00 80.16 1,138,600 -0.09(-0.11%)
Nov 24, 2004 80.17 80.48 80.05 80.25 2,616,000 +0.01(+0.01%)
Nov 23, 2004 80.74 80.75 80.05 80.24 2,964,100 -0.50(-0.62%)
Nov 22, 2004 80.95 80.95 80.37 80.74 2,812,000 -0.21(-0.26%)
Nov 19, 2004 82.17 82.25 80.77 80.95 2,571,000 -1.42(-1.72%)
Nov 18, 2004 82.00 82.54 82.00 82.37 2,186,000 +0.14(+0.17%)
Nov 17, 2004 81.98 82.90 81.70 82.23 2,819,900 +0.46(+0.56%)
Nov 16, 2004 82.20 82.21 81.57 81.77 2,825,400 -0.51(-0.62%)
Nov 15, 2004 82.80 82.90 82.03 82.28 3,054,600 -0.40(-0.48%)
Nov 12, 2004 82.00 82.68 81.90 82.68 2,676,900 +0.80(+0.98%)
Nov 11, 2004 81.35 82.02 80.91 81.88 2,547,500 +1.03(+1.27%)
Nov 10, 2004 81.13 81.31 80.54 80.85 2,871,200 -0.34(-0.42%)
Nov 09, 2004 81.63 81.85 80.81 81.19 2,108,300 -0.19(-0.23%)
Nov 08, 2004 81.40 81.79 80.83 81.38 2,969,000 -0.02(-0.02%)
Nov 05, 2004 78.50 81.62 78.50 81.40 6,746,600 +3.32(+4.25%)
Nov 04, 2004 75.54 78.15 75.06 78.08 6,238,000 +2.79(+3.71%)
Nov 03, 2004 76.00 77.70 75.10 75.29 5,547,300 -0.59(-0.78%)
Nov 02, 2004 76.35 77.75 75.60 75.88 3,892,700 -1.03(-1.34%)
Nov 01, 2004 77.50 77.50 76.14 76.91 2,905,400 -0.66(-0.85%)
Oct 29, 2004 76.95 77.73 76.95 77.57 2,112,400 +0.42(+0.54%)
Oct 28, 2004 77.03 77.81 76.90 77.15 2,252,700 -0.42(-0.54%)
Oct 27, 2004 75.81 77.81 75.48 77.57 3,534,100 +1.35(+1.77%)
Oct 26, 2004 75.40 76.26 75.26 76.22 3,642,800 +0.65(+0.86%)
Oct 25, 2004 75.37 76.06 75.05 75.57 2,926,600 -0.31(-0.41%)
Oct 22, 2004 77.85 78.00 75.60 75.88 4,004,600 -1.72(-2.22%)
Oct 21, 2004 76.95 77.77 76.56 77.60 4,062,600 +0.80(+1.04%)
Oct 20, 2004 75.53 77.11 74.84 76.80 5,347,100 +1.41(+1.87%)
Oct 19, 2004 76.80 77.01 75.25 75.39 4,897,600 -0.71(-0.93%)
Oct 18, 2004 75.00 76.62 73.31 76.10 14,470,200 -1.88(-2.41%)
Oct 15, 2004 77.65 78.55 77.65 77.98 3,205,500 +0.38(+0.49%)
Oct 14, 2004 78.15 78.33 77.30 77.60 3,030,000 -0.38(-0.49%)
Oct 13, 2004 79.45 79.60 77.09 77.98 3,746,300 -0.65(-0.83%)
Oct 12, 2004 79.15 79.20 78.53 78.63 2,240,500 -0.59(-0.74%)
Oct 11, 2004 79.50 79.88 79.22 79.22 1,559,800 -0.04(-0.05%)
Oct 08, 2004 79.76 79.77 78.83 79.26 2,614,900 -0.40(-0.50%)
Oct 07, 2004 81.97 81.97 79.65 79.66 2,663,900 -1.48(-1.82%)
Oct 06, 2004 79.63 81.25 79.25 81.14 3,455,000 +2.38(+3.02%)
Oct 05, 2004 78.95 78.97 78.10 78.76 2,951,200 -0.18(-0.23%)
Oct 04, 2004 80.15 80.35 78.94 78.94 2,985,500 -0.75(-0.94%)
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.