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

3M Co (NY: MMM )

133.84 +0.48 (+0.36%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2020 108.96 109.14 107.02 108.22 4,542,027 -1.19(-1.08%)
Jul 30, 2020 110.98 111.27 108.86 109.40 4,327,881 -2.97(-2.64%)
Jul 29, 2020 112.55 113.30 111.42 112.37 4,620,233 +0.66(+0.59%)
Jul 28, 2020 111.81 113.26 110.61 111.71 10,759,665 -5.69(-4.85%)
Jul 27, 2020 114.73 117.50 114.59 117.40 4,440,495 +2.44(+2.13%)
Jul 24, 2020 115.11 116.22 114.15 114.96 3,510,594 +0.40(+0.35%)
Jul 23, 2020 114.35 114.82 113.89 114.56 3,746,944 +0.42(+0.37%)
Jul 22, 2020 113.22 115.02 112.93 114.14 2,635,126 +0.65(+0.58%)
Jul 21, 2020 112.91 114.80 112.91 113.49 3,833,794 +1.03(+0.91%)
Jul 20, 2020 114.24 114.26 112.46 112.46 2,488,762 -2.49(-2.17%)
Jul 17, 2020 115.69 116.19 114.72 114.95 3,547,997 -0.48(-0.42%)
Jul 16, 2020 114.53 115.73 113.66 115.43 2,504,658 +0.84(+0.73%)
Jul 15, 2020 115.06 116.06 114.53 114.59 4,827,034 +0.57(+0.50%)
Jul 14, 2020 111.33 114.52 110.70 114.02 4,447,643 +2.69(+2.42%)
Jul 13, 2020 111.01 112.86 110.87 111.33 3,082,983 +1.40(+1.28%)
Jul 10, 2020 109.09 110.22 108.59 109.93 2,717,624 +1.01(+0.92%)
Jul 09, 2020 110.70 111.27 108.63 108.92 3,044,225 -2.25(-2.02%)
Jul 08, 2020 111.53 111.91 110.66 111.17 2,311,068 -0.17(-0.16%)
Jul 07, 2020 112.25 112.98 111.25 111.35 2,184,630 -2.36(-2.07%)
Jul 06, 2020 114.26 115.04 112.95 113.70 2,918,236 +0.76(+0.68%)
Jul 02, 2020 113.36 114.27 112.52 112.94 2,757,112 +1.16(+1.04%)
Jul 01, 2020 112.44 113.49 111.70 111.78 2,260,466 -0.40(-0.36%)
Jun 30, 2020 111.41 112.70 110.79 112.19 4,090,286 +0.30(+0.27%)
Jun 29, 2020 110.68 112.56 110.38 111.89 2,982,704 +2.19(+2.00%)
Jun 26, 2020 111.19 111.32 108.98 109.69 3,929,953 -1.55(-1.39%)
Jun 25, 2020 109.35 111.51 107.95 111.24 2,864,391 +1.76(+1.61%)
Jun 24, 2020 112.40 112.72 109.11 109.48 4,230,743 -4.04(-3.56%)
Jun 23, 2020 113.60 114.11 112.37 113.52 3,200,941 +0.83(+0.73%)
Jun 22, 2020 112.91 113.22 111.82 112.69 2,808,121 -1.05(-0.92%)
Jun 19, 2020 116.04 116.57 112.53 113.74 8,901,905 -0.76(-0.67%)
Jun 18, 2020 113.68 114.95 113.34 114.50 2,511,342 -0.01(-0.01%)
Jun 17, 2020 115.22 115.70 114.33 114.51 2,384,318 -0.32(-0.28%)
Jun 16, 2020 117.12 117.50 112.83 114.83 4,709,433 +1.40(+1.23%)
Jun 15, 2020 108.51 114.80 108.23 113.44 5,692,258 +2.06(+1.85%)
Jun 12, 2020 112.40 113.21 109.12 111.38 4,169,526 +1.79(+1.63%)
Jun 11, 2020 115.11 115.25 109.54 109.59 6,975,121 -8.29(-7.03%)
Jun 10, 2020 120.03 120.35 117.81 117.88 3,547,038 -2.01(-1.68%)
Jun 09, 2020 119.01 120.80 118.00 119.89 4,396,237 -0.12(-0.10%)
Jun 08, 2020 120.18 121.93 118.86 120.01 4,152,457 -0.39(-0.32%)
Jun 05, 2020 118.67 121.08 118.67 120.40 6,295,238 +3.50(+2.99%)
Jun 04, 2020 114.90 116.93 114.48 116.91 4,005,546 +0.96(+0.83%)
Jun 03, 2020 114.60 116.27 114.01 115.94 5,107,184 +2.57(+2.26%)
Jun 02, 2020 112.73 114.06 112.65 113.37 3,244,326 +1.48(+1.32%)
Jun 01, 2020 112.16 113.31 111.40 111.89 2,897,782 -0.62(-0.55%)
May 29, 2020 111.83 112.82 110.07 112.51 12,003,153 -0.27(-0.24%)
May 28, 2020 114.14 114.98 110.85 112.78 9,359,378 -0.96(-0.84%)
May 27, 2020 110.75 113.75 110.28 113.74 8,419,244 +4.37(+3.99%)
May 26, 2020 108.19 110.02 107.30 109.38 6,418,344 +4.06(+3.85%)
May 22, 2020 104.81 105.46 104.00 105.32 3,700,807 +0.45(+0.43%)
May 21, 2020 106.25 106.90 104.53 104.87 3,877,723 -1.90(-1.78%)
May 20, 2020 106.90 108.01 106.16 106.77 4,805,462 +0.93(+0.88%)
May 19, 2020 105.92 108.17 105.12 105.84 5,691,597 -0.64(-0.60%)
May 18, 2020 102.11 106.79 101.65 106.47 8,436,913 +7.55(+7.63%)
May 15, 2020 95.96 99.05 95.72 98.93 14,178,831 +1.93(+1.99%)
May 14, 2020 96.29 97.11 93.53 97.00 8,265,496 -0.09(-0.10%)
May 13, 2020 100.37 100.38 96.29 97.09 6,732,715 -3.85(-3.82%)
May 12, 2020 104.53 105.01 100.89 100.94 4,245,255 -3.00(-2.89%)
May 11, 2020 105.44 105.54 103.85 103.95 4,253,784 -1.98(-1.87%)
May 08, 2020 104.91 106.41 104.41 105.93 3,042,246 +1.98(+1.90%)
May 07, 2020 105.35 105.46 103.36 103.95 3,926,776 -0.33(-0.31%)
May 06, 2020 105.42 105.69 104.13 104.28 3,039,983 -0.88(-0.83%)
May 05, 2020 106.92 106.99 104.92 105.16 3,180,140 -0.69(-0.65%)
May 04, 2020 105.95 105.96 104.18 105.85 3,125,913 -0.14(-0.13%)
May 01, 2020 106.49 107.02 105.37 106.00 4,103,107 -2.37(-2.19%)
Apr 30, 2020 110.07 110.52 108.24 108.36 5,141,082 -3.09(-2.78%)
Apr 29, 2020 113.08 114.28 110.68 111.46 5,587,518 -0.96(-0.86%)
Apr 28, 2020 114.15 116.32 110.70 112.42 11,624,674 +2.82(+2.58%)
Apr 27, 2020 105.57 110.20 105.49 109.60 6,507,956 +4.74(+4.52%)
Apr 24, 2020 103.55 105.10 102.94 104.85 3,151,038 +1.90(+1.85%)
Apr 23, 2020 103.13 105.27 102.63 102.95 3,624,477 +0.51(+0.50%)
Apr 22, 2020 102.26 103.06 101.08 102.44 3,855,940 +1.41(+1.40%)
Apr 21, 2020 101.47 101.84 100.22 101.02 3,268,450 -1.45(-1.42%)
Apr 20, 2020 103.25 104.87 102.46 102.48 4,055,142 -1.99(-1.90%)
Apr 17, 2020 105.17 105.92 103.28 104.47 7,560,893 +1.11(+1.08%)
Apr 16, 2020 103.62 104.46 102.16 103.36 5,841,115 -0.19(-0.18%)
Apr 15, 2020 105.70 105.96 103.36 103.54 4,267,010 -3.55(-3.32%)
Apr 14, 2020 106.72 107.69 105.60 107.09 4,651,859 +2.67(+2.55%)
Apr 13, 2020 105.21 105.98 103.64 104.42 3,704,051 -0.98(-0.93%)
Apr 09, 2020 105.89 106.80 104.53 105.41 6,707,242 -0.86(-0.81%)
Apr 08, 2020 103.95 106.80 102.65 106.27 4,303,518 +3.13(+3.04%)
Apr 07, 2020 105.21 107.45 103.00 103.14 7,705,858 +2.78(+2.77%)
Apr 06, 2020 98.33 100.75 97.65 100.36 7,903,137 +4.93(+5.17%)
Apr 03, 2020 97.01 98.03 94.80 95.43 5,030,501 -2.94(-2.99%)
Apr 02, 2020 94.41 98.58 94.23 98.37 5,594,249 +3.40(+3.58%)
Apr 01, 2020 94.15 96.89 93.45 94.97 5,296,389 -2.40(-2.47%)
Mar 31, 2020 96.79 99.46 96.78 97.37 5,067,434 -0.88(-0.89%)
Mar 30, 2020 94.33 98.44 93.48 98.25 5,424,066 +3.21(+3.38%)
Mar 27, 2020 94.75 97.77 93.38 95.04 5,975,560 -2.10(-2.16%)
Mar 26, 2020 93.16 97.28 93.16 97.14 9,418,091 +3.31(+3.53%)
Mar 25, 2020 94.97 96.07 90.44 93.83 10,853,008 -0.84(-0.89%)
Mar 24, 2020 87.23 95.19 86.31 94.67 13,052,756 +10.59(+12.60%)
Mar 23, 2020 91.42 91.59 81.34 84.08 11,119,440 -5.01(-5.62%)
Mar 20, 2020 98.48 99.32 87.53 89.08 13,443,504 -9.00(-9.18%)
Mar 19, 2020 98.23 99.99 94.82 98.08 8,924,706 +0.35(+0.36%)
Mar 18, 2020 91.63 99.41 91.58 97.73 9,612,832 +1.84(+1.92%)
Mar 17, 2020 94.11 97.56 92.45 95.89 9,161,355 +2.52(+2.70%)
Mar 16, 2020 92.63 96.65 91.31 93.38 10,430,211 -7.68(-7.60%)
Mar 13, 2020 100.58 101.07 93.44 101.06 9,225,297 +5.78(+6.06%)
Mar 12, 2020 99.83 101.08 92.97 95.28 11,517,195 -9.74(-9.28%)
Mar 11, 2020 106.80 106.80 104.47 105.03 6,658,511 -4.32(-3.95%)
Mar 10, 2020 106.29 109.40 103.34 109.35 7,921,835 +6.59(+6.41%)
Mar 09, 2020 104.56 106.61 102.39 102.76 11,486,273 -6.84(-6.24%)
Mar 06, 2020 106.70 110.37 105.47 109.60 10,031,141 +1.60(+1.48%)
Mar 05, 2020 107.56 110.10 106.67 108.00 8,250,608 -1.83(-1.67%)
Mar 04, 2020 104.87 109.85 104.13 109.83 8,092,884 +6.23(+6.02%)
Mar 03, 2020 108.73 109.85 103.03 103.60 11,627,325 -5.55(-5.08%)
Mar 02, 2020 107.95 109.44 105.83 109.15 11,246,112 +2.70(+2.53%)
Feb 28, 2020 109.91 111.79 104.14 106.45 16,134,701 -0.66(-0.61%)
Feb 27, 2020 107.87 110.87 106.28 107.11 11,528,713 +0.86(+0.81%)
Feb 26, 2020 106.69 108.29 105.63 106.25 7,223,072 +1.51(+1.44%)
Feb 25, 2020 109.35 109.45 104.12 104.75 7,377,907 -4.07(-3.74%)
Feb 24, 2020 110.17 110.35 108.58 108.81 5,096,332 -3.12(-2.79%)
Feb 21, 2020 112.94 113.12 111.36 111.94 4,956,758 -1.16(-1.03%)
Feb 20, 2020 113.41 115.12 113.06 113.10 4,590,679 -0.56(-0.49%)
Feb 19, 2020 113.47 114.46 112.96 113.66 3,219,514 +0.33(+0.29%)
Feb 18, 2020 114.38 114.50 112.73 113.33 3,475,327 -1.52(-1.32%)
Feb 14, 2020 114.02 114.94 113.28 114.85 3,131,691 +0.89(+0.78%)
Feb 13, 2020 115.38 115.46 113.41 113.95 4,786,125 -2.00(-1.73%)
Feb 12, 2020 116.27 116.84 115.80 115.96 3,860,709 +0.96(+0.83%)
Feb 11, 2020 113.98 115.05 113.28 115.00 3,213,741 +1.63(+1.44%)
Feb 10, 2020 113.42 114.16 112.47 113.38 3,890,369 +0.05(+0.04%)
Feb 07, 2020 114.27 114.63 113.01 113.33 3,865,036 -1.99(-1.73%)
Feb 06, 2020 116.45 116.81 115.02 115.32 4,820,226 +0.40(+0.35%)
Feb 05, 2020 112.65 114.92 112.35 114.92 4,403,922 +3.60(+3.24%)
Feb 04, 2020 113.11 113.24 111.15 111.32 6,162,896 +0.46(+0.41%)
Feb 03, 2020 113.29 113.49 110.71 110.86 5,545,040 -1.47(-1.30%)
Jan 31, 2020 114.69 115.15 112.01 112.32 8,108,496 -2.73(-2.37%)
Jan 30, 2020 113.98 115.14 112.39 115.05 6,152,591 +0.36(+0.31%)
Jan 29, 2020 117.77 117.85 114.35 114.69 7,548,495 -2.53(-2.16%)
Jan 28, 2020 121.69 122.01 116.84 117.22 12,596,475 -7.11(-5.72%)
Jan 27, 2020 127.33 127.85 124.27 124.33 6,157,736 -1.78(-1.41%)
Jan 24, 2020 126.36 127.29 125.68 126.12 3,733,385 +0.29(+0.23%)
Jan 23, 2020 125.35 126.32 124.87 125.83 3,330,003 -0.21(-0.16%)
Jan 22, 2020 127.08 127.83 125.93 126.03 3,417,990 -0.96(-0.76%)
Jan 21, 2020 128.74 128.78 126.46 127.00 4,757,117 -1.39(-1.08%)
Jan 17, 2020 128.14 128.95 127.92 128.38 5,212,473 +0.24(+0.19%)
Jan 16, 2020 127.91 128.28 127.21 128.14 3,036,206 +0.87(+0.68%)
Jan 15, 2020 128.43 128.75 126.85 127.27 3,506,272 -1.12(-0.88%)
Jan 14, 2020 128.08 129.23 127.58 128.40 4,112,281 +0.32(+0.25%)
Jan 13, 2020 128.09 129.01 127.68 128.08 2,953,201 +0.32(+0.25%)
Jan 10, 2020 128.57 128.97 127.53 127.76 2,971,735 -0.52(-0.40%)
Jan 09, 2020 128.50 128.55 127.26 128.28 3,879,315 +0.40(+0.32%)
Jan 08, 2020 126.01 128.49 125.77 127.88 3,896,279 +1.93(+1.53%)
Jan 07, 2020 126.21 126.37 125.18 125.94 3,069,454 -0.51(-0.40%)
Jan 06, 2020 125.41 126.52 124.84 126.45 2,822,260 +0.12(+0.10%)
Jan 03, 2020 125.32 126.48 124.33 126.33 3,485,199 -1.10(-0.86%)
Jan 02, 2020 125.79 127.44 125.40 127.43 5,087,668 +2.53(+2.03%)
Dec 31, 2019 124.05 125.01 123.94 124.89 2,223,363 +0.42(+0.34%)
Dec 30, 2019 125.49 126.69 124.31 124.48 2,422,701 -1.01(-0.81%)
Dec 27, 2019 125.06 125.69 124.33 125.49 2,080,553 +0.48(+0.38%)
Dec 26, 2019 124.92 125.06 124.24 125.01 2,027,324 -0.06(-0.05%)
Dec 24, 2019 126.20 126.49 124.63 125.08 1,779,114 -1.27(-1.00%)
Dec 23, 2019 125.10 126.85 124.99 126.34 6,888,012 +2.19(+1.77%)
Dec 20, 2019 123.74 124.22 121.91 124.15 10,613,382 +2.28(+1.87%)
Dec 19, 2019 120.08 122.18 119.75 121.87 3,895,243 +2.21(+1.85%)
Dec 18, 2019 120.19 120.35 119.07 119.66 3,207,068 -0.64(-0.53%)
Dec 17, 2019 120.60 121.62 119.79 120.30 3,775,258 -0.58(-0.48%)
Dec 16, 2019 119.60 120.94 119.07 120.88 4,120,744 +1.39(+1.16%)
Dec 13, 2019 120.08 121.14 118.99 119.49 2,963,542 +0.16(+0.14%)
Dec 12, 2019 118.03 120.95 117.74 119.33 4,057,440 -0.13(-0.11%)
Dec 11, 2019 119.20 119.53 118.46 119.46 2,625,973 +0.76(+0.64%)
Dec 10, 2019 119.73 119.92 118.20 118.69 3,772,177 -1.54(-1.28%)
Dec 09, 2019 119.92 121.24 119.49 120.23 2,907,388 -1.16(-0.96%)
Dec 06, 2019 118.40 121.76 118.40 121.39 5,481,706 +5.03(+4.32%)
Dec 05, 2019 118.38 118.84 115.19 116.36 4,674,620 -1.96(-1.66%)
Dec 04, 2019 117.81 119.55 117.52 118.33 3,022,727 +1.39(+1.19%)
Dec 03, 2019 117.40 117.94 116.39 116.93 3,851,810 -2.19(-1.84%)
Dec 02, 2019 120.46 121.55 119.10 119.12 3,308,518 -1.06(-0.88%)
Nov 29, 2019 120.65 120.76 119.83 120.19 1,331,334 -0.59(-0.49%)
Nov 27, 2019 120.35 121.32 120.00 120.78 1,881,383 +1.14(+0.95%)
Nov 26, 2019 120.21 120.53 119.44 119.64 3,696,627 -0.88(-0.73%)
Nov 25, 2019 119.27 120.60 118.84 120.52 3,901,269 +1.87(+1.58%)
Nov 22, 2019 117.16 118.76 116.81 118.65 4,616,657 +1.74(+1.49%)
Nov 21, 2019 118.14 118.22 116.46 116.91 5,093,260 -1.01(-0.86%)
Nov 20, 2019 119.34 119.48 117.48 117.92 3,826,481 -2.04(-1.70%)
Nov 19, 2019 120.69 120.69 119.16 119.96 2,549,315 +0.10(+0.08%)
Nov 18, 2019 120.04 120.33 118.90 119.86 3,364,300 -0.94(-0.78%)
Nov 15, 2019 120.65 121.38 120.22 120.81 3,723,523 +0.67(+0.56%)
Nov 14, 2019 119.47 121.12 119.44 120.14 2,296,185 +0.27(+0.22%)
Nov 13, 2019 119.56 120.46 119.19 119.87 2,604,843 -0.20(-0.17%)
Nov 12, 2019 119.74 120.94 119.51 120.08 2,476,240 +0.51(+0.43%)
Nov 11, 2019 121.24 121.24 119.24 119.56 3,790,632 -2.14(-1.76%)
Nov 08, 2019 122.70 122.91 120.97 121.70 2,298,480 -0.96(-0.79%)
Nov 07, 2019 123.51 124.20 122.15 122.66 4,778,732 +0.37(+0.30%)
Nov 06, 2019 122.94 123.00 121.14 122.30 4,285,001 -0.89(-0.72%)
Nov 05, 2019 123.00 123.32 122.14 123.19 3,278,449 +0.26(+0.21%)
Nov 04, 2019 120.62 123.00 120.62 122.93 5,890,211 +3.38(+2.83%)
Nov 01, 2019 117.33 119.59 117.18 119.55 3,510,535 +3.59(+3.09%)
Oct 31, 2019 118.44 118.47 114.95 115.96 3,774,781 -2.38(-2.01%)
Oct 30, 2019 118.24 118.48 117.40 118.34 2,532,597 -0.31(-0.26%)
Oct 29, 2019 118.10 119.45 117.73 118.65 3,797,621 -0.18(-0.15%)
Oct 28, 2019 117.01 119.28 116.81 118.83 4,464,686 +2.09(+1.79%)
Oct 25, 2019 114.22 117.82 113.95 116.74 4,417,264 +2.95(+2.59%)
Oct 24, 2019 116.08 116.15 112.20 113.78 8,478,961 -4.83(-4.07%)
Oct 23, 2019 117.67 118.61 117.07 118.61 3,865,925 +0.86(+0.73%)
Oct 22, 2019 116.86 118.72 116.04 117.76 2,967,223 +1.12(+0.96%)
Oct 21, 2019 116.30 116.78 115.80 116.63 2,862,039 +2.00(+1.74%)
Oct 18, 2019 114.96 115.46 114.55 114.64 3,832,507 -0.31(-0.27%)
Oct 17, 2019 114.66 116.32 114.62 114.94 2,823,771 +0.96(+0.84%)
Oct 16, 2019 114.64 115.41 113.95 113.99 2,777,148 -0.56(-0.49%)
Oct 15, 2019 112.00 115.28 112.00 114.55 4,415,898 +1.74(+1.54%)
Oct 14, 2019 111.08 114.14 110.59 112.81 4,671,046 +1.69(+1.52%)
Oct 11, 2019 108.33 112.18 108.32 111.12 6,667,655 +4.07(+3.80%)
Oct 10, 2019 106.10 107.60 106.04 107.05 4,555,191 +0.93(+0.87%)
Oct 09, 2019 107.07 107.14 105.98 106.12 4,886,985 +0.18(+0.17%)
Oct 08, 2019 107.07 107.40 105.84 105.95 4,014,928 -1.95(-1.81%)
Oct 07, 2019 108.94 109.19 107.90 107.90 3,588,384 -1.62(-1.48%)
Oct 04, 2019 109.10 109.68 108.52 109.52 3,768,625 +0.42(+0.38%)
Oct 03, 2019 109.04 109.27 106.00 109.10 4,395,681 -0.30(-0.27%)
Oct 02, 2019 110.39 110.50 108.68 109.40 4,334,958 -1.92(-1.72%)
Oct 01, 2019 115.97 116.12 111.17 111.32 4,671,326 -4.23(-3.66%)
Sep 30, 2019 115.64 116.37 115.23 115.55 3,663,299 -0.09(-0.08%)
Sep 27, 2019 115.61 116.42 114.93 115.64 4,083,625 +0.49(+0.43%)
Sep 26, 2019 115.27 115.56 114.42 115.15 3,961,691 -0.12(-0.10%)
Sep 25, 2019 115.80 115.96 115.04 115.27 3,966,900 -0.52(-0.45%)
Sep 24, 2019 117.41 117.76 115.38 115.79 4,342,765 -1.42(-1.21%)
Sep 23, 2019 116.32 117.68 115.62 117.21 3,009,062 +0.00(+0.00%)
Sep 20, 2019 117.68 118.90 117.01 117.21 5,282,591 -0.22(-0.19%)
Sep 19, 2019 117.65 118.65 117.31 117.43 2,321,247 -0.26(-0.22%)
Sep 18, 2019 117.81 118.11 116.15 117.69 3,116,652 -0.44(-0.38%)
Sep 17, 2019 117.91 118.48 117.03 118.13 3,900,077 -1.12(-0.94%)
Sep 16, 2019 120.34 120.34 118.02 119.25 3,499,019 -1.24(-1.03%)
Sep 13, 2019 119.90 121.23 119.39 120.50 3,605,433 +0.61(+0.50%)
Sep 12, 2019 119.22 120.79 118.51 119.89 4,083,843 +1.76(+1.49%)
Sep 11, 2019 119.39 119.41 116.23 118.14 5,090,727 -0.55(-0.46%)
Sep 10, 2019 116.79 118.85 116.68 118.68 4,610,127 +2.05(+1.76%)
Sep 09, 2019 115.97 117.97 115.75 116.63 4,398,255 +1.41(+1.22%)
Sep 06, 2019 115.72 115.89 114.53 115.23 2,507,342 -0.20(-0.18%)
Sep 05, 2019 114.21 116.96 114.14 115.43 3,445,177 +2.92(+2.60%)
Sep 04, 2019 112.34 112.90 111.75 112.51 2,163,657 +1.00(+0.90%)
Sep 03, 2019 113.44 113.60 110.53 111.50 2,611,889 -2.16(-1.90%)
Aug 30, 2019 113.56 113.97 112.75 113.67 2,798,582 +0.96(+0.85%)
Aug 29, 2019 111.97 113.18 111.79 112.71 4,510,865 +1.97(+1.78%)
Aug 28, 2019 109.01 110.90 108.24 110.73 3,347,517 +1.27(+1.16%)
Aug 27, 2019 110.58 110.69 109.22 109.47 3,245,533 -0.26(-0.24%)
Aug 26, 2019 110.36 110.67 109.00 109.73 3,152,030 +0.19(+0.17%)
Aug 23, 2019 112.51 112.70 109.13 109.54 6,009,767 -3.53(-3.13%)
Aug 22, 2019 113.86 114.52 112.56 113.08 2,051,036 -0.19(-0.17%)
Aug 21, 2019 114.35 115.02 113.19 113.27 2,309,954 +0.10(+0.09%)
Aug 20, 2019 114.64 114.64 113.13 113.17 2,933,277 -1.36(-1.19%)
Aug 19, 2019 115.06 115.23 113.71 114.53 4,550,005 +1.02(+0.90%)
Aug 16, 2019 110.94 113.80 110.67 113.51 4,953,647 +3.27(+2.97%)
Aug 15, 2019 111.09 112.25 109.39 110.24 6,335,202 -0.54(-0.49%)
Aug 14, 2019 113.52 113.61 110.68 110.77 5,814,646 -4.23(-3.68%)
Aug 13, 2019 113.39 117.10 113.10 115.01 4,655,451 +1.92(+1.70%)
Aug 12, 2019 113.71 114.94 112.69 113.08 2,036,398 -0.94(-0.83%)
Aug 09, 2019 114.77 114.92 113.02 114.03 2,268,012 -0.52(-0.46%)
Aug 08, 2019 114.65 115.43 114.08 114.55 4,673,902 +0.41(+0.35%)
Aug 07, 2019 113.00 114.36 110.24 114.14 8,591,948 -0.05(-0.04%)
Aug 06, 2019 114.97 115.43 113.63 114.19 5,010,273 -0.70(-0.61%)
Aug 05, 2019 117.85 117.90 114.69 114.89 4,148,929 -4.07(-3.42%)
Aug 02, 2019 120.58 120.62 118.45 118.96 3,473,843 -1.96(-1.62%)
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.