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

3M Co (NY: MMM )

133.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2020 127.61 127.61 127.61 1,943,711 +0.50(+0.39%)
Dec 30, 2020 126.95 127.71 126.58 127.12 1,943,711 +0.19(+0.15%)
Dec 29, 2020 128.17 128.23 126.42 126.93 1,669,584 -0.63(-0.49%)
Dec 28, 2020 127.99 128.79 127.32 127.55 1,921,678 +0.14(+0.11%)
Dec 24, 2020 127.34 127.61 126.61 127.42 898,657 +0.39(+0.30%)
Dec 23, 2020 127.98 128.36 127.01 127.03 2,414,225 -0.58(-0.45%)
Dec 22, 2020 127.80 128.44 127.17 127.61 1,891,873 -0.64(-0.50%)
Dec 21, 2020 126.75 128.59 126.33 128.25 2,334,125 -0.55(-0.43%)
Dec 18, 2020 129.05 129.56 127.85 128.80 6,412,918 -0.17(-0.13%)
Dec 17, 2020 128.50 129.56 128.05 128.97 3,188,343 +0.91(+0.71%)
Dec 16, 2020 127.48 128.39 127.29 128.06 2,669,350 +0.53(+0.42%)
Dec 15, 2020 127.32 127.80 125.98 127.53 3,110,018 +1.17(+0.92%)
Dec 14, 2020 128.25 128.64 126.30 126.36 5,067,991 -0.69(-0.54%)
Dec 11, 2020 125.79 127.51 125.70 127.05 2,569,139 +0.39(+0.31%)
Dec 10, 2020 127.67 128.06 126.08 126.66 3,052,780 -1.31(-1.03%)
Dec 09, 2020 126.06 128.23 125.52 127.98 3,822,173 +2.07(+1.64%)
Dec 08, 2020 123.92 126.18 123.90 125.91 2,370,623 +1.69(+1.36%)
Dec 07, 2020 125.37 125.94 123.52 124.22 3,459,057 -1.69(-1.34%)
Dec 04, 2020 125.67 126.42 125.24 125.91 3,648,323 +0.46(+0.37%)
Dec 03, 2020 124.87 126.59 124.87 125.45 3,255,816 -0.02(-0.01%)
Dec 02, 2020 124.31 126.00 124.28 125.47 3,317,089 +0.97(+0.78%)
Dec 01, 2020 127.20 128.27 124.12 124.50 5,286,422 -1.61(-1.28%)
Nov 30, 2020 128.33 128.50 126.09 126.11 8,409,520 -3.04(-2.35%)
Nov 27, 2020 129.82 131.14 128.18 129.15 1,735,542 -0.17(-0.13%)
Nov 25, 2020 129.11 129.47 128.09 129.31 2,811,027 +0.03(+0.02%)
Nov 24, 2020 127.77 129.39 127.69 129.28 4,226,845 +2.15(+1.69%)
Nov 23, 2020 126.86 127.66 126.63 127.14 2,827,444 +0.91(+0.72%)
Nov 20, 2020 125.21 126.27 124.82 126.22 3,639,283 +0.93(+0.75%)
Nov 19, 2020 124.53 125.49 123.60 125.29 4,088,870 +1.05(+0.85%)
Nov 18, 2020 126.49 126.63 124.19 124.24 3,607,557 -1.62(-1.29%)
Nov 17, 2020 125.43 126.49 123.85 125.86 3,573,042 -0.16(-0.13%)
Nov 16, 2020 125.12 126.05 123.36 126.02 3,354,872 +2.95(+2.40%)
Nov 13, 2020 121.72 123.41 121.25 123.07 2,502,160 +1.99(+1.64%)
Nov 12, 2020 121.88 122.64 120.02 121.09 3,058,655 -1.56(-1.28%)
Nov 11, 2020 123.75 123.76 121.48 122.65 3,975,201 +0.05(+0.04%)
Nov 10, 2020 119.74 122.70 118.77 122.60 4,828,072 +4.14(+3.49%)
Nov 09, 2020 126.20 127.16 118.26 118.46 6,091,077 +0.30(+0.25%)
Nov 06, 2020 118.63 119.09 117.11 118.17 2,325,021 -0.13(-0.11%)
Nov 05, 2020 117.54 119.17 117.44 118.30 3,003,847 +2.20(+1.90%)
Nov 04, 2020 117.97 119.82 115.90 116.09 4,331,276 -4.76(-3.94%)
Nov 03, 2020 119.50 120.93 118.69 120.86 2,612,861 +2.75(+2.33%)
Nov 02, 2020 117.56 118.46 116.65 118.11 2,918,653 +2.16(+1.86%)
Oct 30, 2020 114.77 115.95 113.80 115.95 3,082,691 +1.07(+0.93%)
Oct 29, 2020 114.68 116.11 113.17 114.88 3,697,737 -0.04(-0.03%)
Oct 28, 2020 115.48 118.04 114.61 114.91 4,228,604 -1.81(-1.55%)
Oct 27, 2020 119.24 119.59 116.45 116.72 5,372,269 -3.72(-3.09%)
Oct 26, 2020 121.54 121.84 119.16 120.44 4,605,236 -2.64(-2.14%)
Oct 23, 2020 124.62 124.80 122.52 123.08 2,948,733 -0.66(-0.53%)
Oct 22, 2020 122.96 123.94 122.06 123.74 2,294,623 +1.12(+0.91%)
Oct 21, 2020 123.47 124.75 122.55 122.62 2,083,667 -1.29(-1.04%)
Oct 20, 2020 123.59 125.54 123.22 123.91 2,501,309 +1.02(+0.83%)
Oct 19, 2020 123.96 124.93 122.41 122.90 2,635,012 -1.03(-0.83%)
Oct 16, 2020 123.18 124.73 122.66 123.93 3,419,587 +1.37(+1.12%)
Oct 15, 2020 120.36 122.99 120.18 122.56 2,259,887 +0.49(+0.40%)
Oct 14, 2020 121.06 122.89 120.90 122.06 1,980,111 +1.28(+1.06%)
Oct 13, 2020 121.99 122.83 120.33 120.78 2,173,222 -1.47(-1.20%)
Oct 12, 2020 122.84 123.67 121.86 122.25 2,115,812 -0.47(-0.38%)
Oct 09, 2020 122.41 123.57 121.74 122.72 2,780,699 +1.15(+0.95%)
Oct 08, 2020 121.27 121.88 120.42 121.56 2,625,094 +0.88(+0.73%)
Oct 07, 2020 119.67 121.59 119.17 120.68 2,973,784 +3.09(+2.63%)
Oct 06, 2020 118.47 120.11 117.30 117.59 2,789,635 -0.38(-0.32%)
Oct 05, 2020 117.61 118.51 117.25 117.97 2,010,295 +1.73(+1.49%)
Oct 02, 2020 113.42 117.38 113.26 116.24 2,440,493 +1.14(+0.99%)
Oct 01, 2020 116.46 117.35 114.32 115.10 2,744,350 -1.01(-0.87%)
Sep 30, 2020 116.65 118.23 114.97 116.11 4,217,144 +0.27(+0.23%)
Sep 29, 2020 117.19 117.39 115.09 115.84 2,768,489 -1.34(-1.14%)
Sep 28, 2020 117.43 118.98 116.94 117.18 2,895,095 +1.01(+0.87%)
Sep 25, 2020 115.48 116.69 115.15 116.17 2,688,819 -0.11(-0.09%)
Sep 24, 2020 115.54 117.40 114.58 116.28 2,165,525 +0.66(+0.57%)
Sep 23, 2020 117.80 119.05 115.34 115.62 3,100,320 -2.05(-1.74%)
Sep 22, 2020 116.75 118.64 116.28 117.67 2,901,785 +0.71(+0.61%)
Sep 21, 2020 120.31 120.81 115.72 116.96 5,396,287 -5.94(-4.83%)
Sep 18, 2020 124.72 125.24 122.84 122.90 5,635,207 -2.05(-1.64%)
Sep 17, 2020 121.78 125.55 121.18 124.95 3,801,347 +2.08(+1.69%)
Sep 16, 2020 121.68 124.02 121.42 122.87 4,045,914 +2.13(+1.76%)
Sep 15, 2020 123.13 123.17 120.45 120.74 2,837,080 -1.37(-1.12%)
Sep 14, 2020 121.53 122.81 120.63 122.11 3,123,843 +1.66(+1.38%)
Sep 11, 2020 118.47 120.83 118.19 120.45 2,343,370 +2.19(+1.85%)
Sep 10, 2020 120.50 120.81 117.97 118.26 2,834,132 -1.85(-1.54%)
Sep 09, 2020 118.88 121.30 118.88 120.11 3,754,800 +1.83(+1.55%)
Sep 08, 2020 120.04 120.06 117.34 118.27 3,948,040 -1.89(-1.57%)
Sep 04, 2020 121.91 122.58 118.80 120.16 4,506,979 -0.39(-0.32%)
Sep 03, 2020 123.22 123.53 119.59 120.55 4,801,918 -2.32(-1.89%)
Sep 02, 2020 119.72 123.22 119.70 122.87 5,440,398 +3.41(+2.86%)
Sep 01, 2020 117.55 120.00 117.17 119.46 4,002,557 +1.29(+1.09%)
Aug 31, 2020 119.72 120.14 117.49 118.17 3,975,288 -1.91(-1.59%)
Aug 28, 2020 119.34 120.45 118.82 120.08 4,202,918 +1.14(+0.96%)
Aug 27, 2020 119.24 119.86 118.28 118.93 3,208,808 +0.13(+0.11%)
Aug 26, 2020 118.06 119.43 117.20 118.80 3,452,493 +0.58(+0.49%)
Aug 25, 2020 119.50 119.78 117.73 118.22 2,674,497 -0.31(-0.26%)
Aug 24, 2020 117.10 118.84 116.81 118.53 3,592,968 +1.32(+1.13%)
Aug 21, 2020 116.65 117.93 116.51 117.22 2,766,766 -0.02(-0.02%)
Aug 20, 2020 117.27 117.74 116.81 117.24 2,766,950 -0.72(-0.61%)
Aug 19, 2020 118.66 119.19 117.82 117.96 2,794,283 -0.30(-0.25%)
Aug 18, 2020 118.29 119.02 117.81 118.25 2,111,903 -0.24(-0.20%)
Aug 17, 2020 118.82 119.68 117.73 118.49 2,873,884 -1.00(-0.84%)
Aug 14, 2020 118.42 119.63 118.35 119.49 2,234,264 +0.17(+0.14%)
Aug 13, 2020 119.07 120.49 118.52 119.32 4,008,969 +1.15(+0.97%)
Aug 12, 2020 118.70 119.38 117.51 118.17 2,890,523 +0.63(+0.54%)
Aug 11, 2020 118.07 119.88 117.29 117.53 5,233,149 +1.39(+1.20%)
Aug 10, 2020 114.06 116.25 114.06 116.14 3,159,218 +2.24(+1.96%)
Aug 07, 2020 112.22 113.97 111.56 113.90 3,036,614 +1.68(+1.49%)
Aug 06, 2020 112.17 112.58 111.28 112.22 4,011,100 +0.47(+0.42%)
Aug 05, 2020 109.46 111.79 109.42 111.76 3,780,808 +2.98(+2.74%)
Aug 04, 2020 107.84 108.80 107.66 108.78 2,569,712 +0.58(+0.53%)
Aug 03, 2020 108.69 108.92 107.41 108.20 3,148,568 -0.04(-0.04%)
Jul 31, 2020 108.99 109.17 107.05 108.25 4,540,812 -1.19(-1.08%)
Jul 30, 2020 111.01 111.30 108.89 109.43 4,326,724 -2.97(-2.64%)
Jul 29, 2020 112.58 113.33 111.45 112.40 4,618,998 +0.66(+0.59%)
Jul 28, 2020 111.84 113.29 110.64 111.74 10,756,788 -5.69(-4.85%)
Jul 27, 2020 114.76 117.53 114.62 117.43 4,439,308 +2.45(+2.13%)
Jul 24, 2020 115.14 116.25 114.19 114.99 3,509,656 +0.40(+0.35%)
Jul 23, 2020 114.38 114.85 113.92 114.59 3,745,942 +0.42(+0.37%)
Jul 22, 2020 113.25 115.05 112.96 114.17 2,634,421 +0.66(+0.58%)
Jul 21, 2020 112.94 114.83 112.94 113.52 3,832,769 +1.03(+0.91%)
Jul 20, 2020 114.28 114.29 112.49 112.49 2,488,097 -2.49(-2.17%)
Jul 17, 2020 115.72 116.22 114.75 114.98 3,547,049 -0.48(-0.42%)
Jul 16, 2020 114.56 115.76 113.69 115.46 2,503,988 +0.84(+0.73%)
Jul 15, 2020 115.09 116.09 114.56 114.62 4,825,744 +0.57(+0.50%)
Jul 14, 2020 111.36 114.55 110.73 114.05 4,446,454 +2.69(+2.42%)
Jul 13, 2020 111.04 112.89 110.90 111.36 3,082,158 +1.40(+1.28%)
Jul 10, 2020 109.12 110.25 108.62 109.96 2,716,897 +1.01(+0.92%)
Jul 09, 2020 110.73 111.30 108.66 108.95 3,043,411 -2.25(-2.03%)
Jul 08, 2020 111.56 111.94 110.69 111.20 2,310,450 -0.17(-0.15%)
Jul 07, 2020 112.28 113.02 111.28 111.38 2,184,046 -2.36(-2.07%)
Jul 06, 2020 114.29 115.07 112.98 113.73 2,917,456 +0.76(+0.68%)
Jul 02, 2020 113.39 114.30 112.55 112.97 2,756,375 +1.16(+1.04%)
Jul 01, 2020 112.47 113.52 111.73 111.81 2,259,862 -0.40(-0.36%)
Jun 30, 2020 111.44 112.73 110.82 112.22 4,089,193 +0.30(+0.27%)
Jun 29, 2020 110.71 112.59 110.41 111.92 2,981,906 +2.19(+2.00%)
Jun 26, 2020 111.22 111.35 109.01 109.72 3,928,902 -1.55(-1.39%)
Jun 25, 2020 109.38 111.54 107.98 111.27 2,863,625 +1.76(+1.61%)
Jun 24, 2020 112.43 112.75 109.14 109.50 4,229,612 -4.04(-3.56%)
Jun 23, 2020 113.63 114.14 112.40 113.55 3,200,085 +0.83(+0.73%)
Jun 22, 2020 112.94 113.25 111.85 112.72 2,807,370 -1.05(-0.92%)
Jun 19, 2020 116.07 116.61 112.56 113.77 8,899,525 -0.76(-0.67%)
Jun 18, 2020 113.71 114.98 113.37 114.53 2,510,670 -0.01(-0.01%)
Jun 17, 2020 115.25 115.73 114.36 114.54 2,383,680 -0.32(-0.28%)
Jun 16, 2020 117.15 117.53 112.86 114.86 4,708,174 +1.40(+1.23%)
Jun 15, 2020 108.54 114.83 108.26 113.47 5,690,736 +2.06(+1.85%)
Jun 12, 2020 112.43 113.24 109.15 111.41 4,168,411 +1.79(+1.63%)
Jun 11, 2020 115.14 115.28 109.57 109.62 6,973,256 -8.29(-7.03%)
Jun 10, 2020 120.07 120.38 117.84 117.91 3,546,090 -2.02(-1.68%)
Jun 09, 2020 119.04 120.83 118.04 119.92 4,395,062 -0.12(-0.10%)
Jun 08, 2020 120.21 121.97 118.89 120.04 4,151,347 -0.39(-0.32%)
Jun 05, 2020 118.70 121.11 118.70 120.43 6,293,555 +3.50(+2.99%)
Jun 04, 2020 114.93 116.96 114.51 116.94 4,004,475 +0.96(+0.83%)
Jun 03, 2020 114.63 116.30 114.04 115.97 5,105,818 +2.57(+2.26%)
Jun 02, 2020 112.76 114.09 112.68 113.40 3,243,458 +1.48(+1.32%)
Jun 01, 2020 112.19 113.34 111.43 111.92 2,897,008 -0.62(-0.55%)
May 29, 2020 111.86 112.85 110.10 112.54 11,999,944 -0.27(-0.24%)
May 28, 2020 114.17 115.01 110.88 112.81 9,356,876 -0.96(-0.84%)
May 27, 2020 110.78 113.78 110.31 113.77 8,416,993 +4.37(+3.99%)
May 26, 2020 108.22 110.05 107.33 109.40 6,416,628 +4.06(+3.85%)
May 22, 2020 104.84 105.49 104.02 105.35 3,699,818 +0.45(+0.43%)
May 21, 2020 106.28 106.93 104.56 104.89 3,876,687 -1.90(-1.78%)
May 20, 2020 106.93 108.04 106.19 106.79 4,804,176 +0.93(+0.88%)
May 19, 2020 105.95 108.20 105.14 105.87 5,690,074 -0.64(-0.60%)
May 18, 2020 102.14 106.82 101.68 106.50 8,434,656 +7.55(+7.63%)
May 15, 2020 95.98 99.08 95.75 98.95 14,175,037 +1.93(+1.99%)
May 14, 2020 96.32 97.14 93.55 97.03 8,263,284 -0.09(-0.10%)
May 13, 2020 100.39 100.41 96.32 97.12 6,730,914 -3.85(-3.82%)
May 12, 2020 104.56 105.04 100.92 100.97 4,244,119 -3.00(-2.89%)
May 11, 2020 105.47 105.57 103.88 103.97 4,252,645 -1.98(-1.87%)
May 08, 2020 104.94 106.43 104.44 105.96 3,041,432 +1.98(+1.90%)
May 07, 2020 105.38 105.49 103.38 103.98 3,925,725 -0.33(-0.31%)
May 06, 2020 105.44 105.72 104.16 104.31 3,039,170 -0.88(-0.83%)
May 05, 2020 106.94 107.02 104.95 105.19 3,179,289 -0.69(-0.65%)
May 04, 2020 105.98 105.99 104.21 105.88 3,125,077 -0.14(-0.13%)
May 01, 2020 106.52 107.05 105.40 106.02 4,102,009 -2.37(-2.19%)
Apr 30, 2020 110.10 110.55 108.27 108.39 5,139,706 -3.10(-2.78%)
Apr 29, 2020 113.11 114.31 110.71 111.49 5,586,023 -0.96(-0.86%)
Apr 28, 2020 114.18 116.35 110.73 112.45 11,621,564 +2.83(+2.58%)
Apr 27, 2020 105.59 110.22 105.52 109.63 6,506,215 +4.74(+4.52%)
Apr 24, 2020 103.58 105.12 102.96 104.88 3,150,195 +1.91(+1.85%)
Apr 23, 2020 103.16 105.30 102.66 102.98 3,623,507 +0.51(+0.50%)
Apr 22, 2020 102.28 103.08 101.11 102.46 3,854,909 +1.41(+1.40%)
Apr 21, 2020 101.49 101.86 100.24 101.05 3,267,576 -1.46(-1.42%)
Apr 20, 2020 103.28 104.90 102.49 102.51 4,054,056 -1.99(-1.90%)
Apr 17, 2020 105.19 105.95 103.31 104.50 7,558,870 +1.11(+1.08%)
Apr 16, 2020 103.65 104.49 102.19 103.38 5,839,553 -0.19(-0.18%)
Apr 15, 2020 105.73 105.99 103.38 103.57 4,265,868 -3.55(-3.32%)
Apr 14, 2020 106.75 107.72 105.63 107.12 4,650,615 +2.67(+2.56%)
Apr 13, 2020 105.24 106.01 103.67 104.45 3,703,060 -0.98(-0.93%)
Apr 09, 2020 105.92 106.83 104.55 105.44 6,705,447 -0.86(-0.81%)
Apr 08, 2020 103.97 106.82 102.68 106.30 4,302,366 +3.13(+3.04%)
Apr 07, 2020 105.24 107.48 103.02 103.17 7,703,796 +2.78(+2.77%)
Apr 06, 2020 98.36 100.78 97.68 100.39 7,901,023 +4.93(+5.17%)
Apr 03, 2020 97.04 98.06 94.82 95.46 5,029,155 -2.94(-2.99%)
Apr 02, 2020 94.44 98.61 94.25 98.40 5,592,752 +3.40(+3.58%)
Apr 01, 2020 94.18 96.92 93.47 94.99 5,294,972 -2.40(-2.47%)
Mar 31, 2020 96.81 99.49 96.80 97.40 5,066,078 -0.88(-0.89%)
Mar 30, 2020 94.36 98.47 93.51 98.27 5,422,614 +3.21(+3.38%)
Mar 27, 2020 94.77 97.80 93.40 95.06 5,973,961 -2.10(-2.16%)
Mar 26, 2020 93.19 97.30 93.19 97.16 9,415,571 +3.31(+3.53%)
Mar 25, 2020 95.00 96.10 90.47 93.85 10,850,104 -0.84(-0.89%)
Mar 24, 2020 87.25 95.21 86.33 94.69 13,049,264 +10.60(+12.60%)
Mar 23, 2020 91.44 91.61 81.37 84.10 11,116,464 -5.01(-5.62%)
Mar 20, 2020 98.51 99.34 87.55 89.11 13,439,907 -9.00(-9.18%)
Mar 19, 2020 98.25 100.02 94.84 98.11 8,922,318 +0.35(+0.36%)
Mar 18, 2020 91.65 99.44 91.60 97.76 9,610,260 +1.84(+1.92%)
Mar 17, 2020 94.14 97.58 92.47 95.92 9,158,903 +2.52(+2.70%)
Mar 16, 2020 92.65 96.68 91.33 93.40 10,427,420 -7.68(-7.60%)
Mar 13, 2020 100.61 101.09 93.47 101.09 9,222,828 +5.78(+6.06%)
Mar 12, 2020 99.86 101.11 92.99 95.31 11,514,113 -9.75(-9.28%)
Mar 11, 2020 106.83 106.83 104.50 105.05 6,656,729 -4.32(-3.95%)
Mar 10, 2020 106.32 109.43 103.37 109.38 7,919,716 +6.59(+6.41%)
Mar 09, 2020 104.59 106.64 102.42 102.78 11,483,199 -6.84(-6.24%)
Mar 06, 2020 106.73 110.40 105.50 109.63 10,028,457 +1.60(+1.48%)
Mar 05, 2020 107.59 110.13 106.70 108.03 8,248,401 -1.83(-1.67%)
Mar 04, 2020 104.90 109.88 104.16 109.86 8,090,718 +6.24(+6.02%)
Mar 03, 2020 108.76 109.88 103.06 103.63 11,624,214 -5.55(-5.08%)
Mar 02, 2020 107.98 109.47 105.86 109.18 11,243,103 +2.70(+2.53%)
Feb 28, 2020 109.94 111.82 104.17 106.48 16,130,383 -0.66(-0.61%)
Feb 27, 2020 107.90 110.90 106.31 107.14 11,525,628 +0.86(+0.81%)
Feb 26, 2020 106.72 108.32 105.66 106.28 7,221,139 +1.51(+1.44%)
Feb 25, 2020 109.38 109.48 104.15 104.77 7,375,933 -4.07(-3.74%)
Feb 24, 2020 110.20 110.38 108.61 108.84 5,094,968 -3.12(-2.79%)
Feb 21, 2020 112.97 113.15 111.39 111.97 4,955,432 -1.16(-1.03%)
Feb 20, 2020 113.44 115.15 113.09 113.13 4,589,451 -0.56(-0.49%)
Feb 19, 2020 113.50 114.49 112.99 113.69 3,218,652 +0.33(+0.29%)
Feb 18, 2020 114.41 114.53 112.76 113.36 3,474,397 -1.52(-1.32%)
Feb 14, 2020 114.05 114.97 113.31 114.88 3,130,853 +0.89(+0.78%)
Feb 13, 2020 115.41 115.49 113.44 113.99 4,784,844 -2.00(-1.73%)
Feb 12, 2020 116.30 116.87 115.83 115.99 3,859,677 +0.96(+0.83%)
Feb 11, 2020 114.01 115.08 113.31 115.03 3,212,882 +1.63(+1.44%)
Feb 10, 2020 113.45 114.19 112.50 113.41 3,889,328 +0.05(+0.04%)
Feb 07, 2020 114.30 114.66 113.04 113.36 3,864,002 -1.99(-1.73%)
Feb 06, 2020 116.48 116.84 115.05 115.35 4,818,937 +0.40(+0.35%)
Feb 05, 2020 112.68 114.95 112.38 114.95 4,402,744 +3.60(+3.24%)
Feb 04, 2020 113.14 113.27 111.18 111.35 6,161,248 +0.46(+0.42%)
Feb 03, 2020 113.32 113.52 110.74 110.89 5,543,557 -1.47(-1.30%)
Jan 31, 2020 114.72 115.18 112.04 112.35 8,106,327 -2.73(-2.37%)
Jan 30, 2020 114.01 115.17 112.42 115.08 6,150,946 +0.36(+0.32%)
Jan 29, 2020 117.80 117.88 114.38 114.72 7,546,476 -2.54(-2.16%)
Jan 28, 2020 121.73 122.04 116.88 117.25 12,593,107 -7.12(-5.72%)
Jan 27, 2020 127.36 127.88 124.30 124.37 6,156,089 -1.79(-1.41%)
Jan 24, 2020 126.39 127.33 125.71 126.15 3,732,387 +0.29(+0.23%)
Jan 23, 2020 125.39 126.35 124.91 125.86 3,329,113 -0.21(-0.16%)
Jan 22, 2020 127.12 127.87 125.96 126.07 3,417,076 -0.96(-0.76%)
Jan 21, 2020 128.77 128.81 126.49 127.03 4,755,845 -1.39(-1.08%)
Jan 17, 2020 128.17 128.99 127.96 128.42 5,211,079 +0.24(+0.19%)
Jan 16, 2020 127.94 128.31 127.24 128.18 3,035,394 +0.87(+0.68%)
Jan 15, 2020 128.47 128.78 126.88 127.31 3,505,334 -1.13(-0.88%)
Jan 14, 2020 128.11 129.26 127.61 128.43 4,111,181 +0.32(+0.25%)
Jan 13, 2020 128.13 129.04 127.72 128.11 2,952,411 +0.32(+0.25%)
Jan 10, 2020 128.60 129.01 127.56 127.80 2,970,941 -0.52(-0.40%)
Jan 09, 2020 128.53 128.59 127.29 128.31 3,878,278 +0.40(+0.32%)
Jan 08, 2020 126.05 128.53 125.80 127.91 3,895,237 +1.93(+1.53%)
Jan 07, 2020 126.25 126.41 125.21 125.98 3,068,634 -0.51(-0.40%)
Jan 06, 2020 125.44 126.55 124.88 126.48 2,821,505 +0.12(+0.09%)
Jan 03, 2020 125.35 126.51 124.37 126.36 3,484,267 -1.10(-0.86%)
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.