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 (%)
Mar 31, 2022 113.66 114.26 112.41 112.47 4,227,776 -1.93(-1.68%)
Mar 30, 2022 114.32 115.78 113.90 114.40 3,170,499 -0.49(-0.43%)
Mar 29, 2022 114.07 115.52 113.35 114.89 3,565,585 +1.97(+1.75%)
Mar 28, 2022 113.27 113.42 111.19 112.92 3,548,113 -0.75(-0.66%)
Mar 25, 2022 112.77 114.21 112.49 113.67 2,981,053 +1.12(+0.99%)
Mar 24, 2022 111.90 112.74 111.35 112.55 2,684,622 +0.98(+0.88%)
Mar 23, 2022 113.08 113.15 111.47 111.56 3,490,804 -1.71(-1.51%)
Mar 22, 2022 112.90 113.95 112.18 113.27 5,635,783 +1.03(+0.91%)
Mar 21, 2022 112.33 113.12 111.35 112.25 5,976,421 +0.20(+0.18%)
Mar 18, 2022 111.10 112.15 109.71 112.05 10,433,645 +0.48(+0.43%)
Mar 17, 2022 109.78 111.59 108.90 111.57 3,688,981 +1.65(+1.50%)
Mar 16, 2022 109.36 110.50 107.91 109.93 5,048,532 +0.91(+0.83%)
Mar 15, 2022 109.44 109.90 107.72 109.02 4,417,629 +0.63(+0.58%)
Mar 14, 2022 106.86 109.76 106.86 108.39 5,175,738 +1.90(+1.79%)
Mar 11, 2022 108.38 109.15 106.39 106.49 5,492,639 -2.24(-2.06%)
Mar 10, 2022 109.80 110.27 108.28 108.73 5,020,852 -2.02(-1.82%)
Mar 09, 2022 111.70 112.76 110.67 110.75 4,416,811 +0.91(+0.83%)
Mar 08, 2022 109.72 112.92 108.23 109.84 6,095,252 +1.60(+1.48%)
Mar 07, 2022 110.10 110.10 107.70 108.24 6,026,098 -2.61(-2.35%)
Mar 04, 2022 110.42 111.57 110.10 110.85 4,282,713 -1.19(-1.06%)
Mar 03, 2022 112.20 113.31 111.44 112.03 5,029,865 +0.82(+0.73%)
Mar 02, 2022 110.00 112.09 109.48 111.22 4,943,150 +1.87(+1.71%)
Mar 01, 2022 112.25 112.58 108.90 109.35 4,386,249 -2.95(-2.62%)
Feb 28, 2022 112.78 113.04 110.86 112.30 5,580,572 -1.41(-1.24%)
Feb 25, 2022 109.09 114.64 109.99 113.70 8,912,104 +5.14(+4.74%)
Feb 24, 2022 107.35 108.70 105.57 108.56 8,080,871 -0.51(-0.47%)
Feb 23, 2022 110.86 111.30 108.88 109.07 5,090,985 -1.79(-1.61%)
Feb 22, 2022 111.96 112.14 110.20 110.86 5,968,813 -0.66(-0.59%)
Feb 18, 2022 111.52 0 -0.77(-0.69%)
Feb 17, 2022 113.96 114.43 112.17 112.29 8,217,335 -4.34(-3.72%)
Feb 16, 2022 117.66 118.41 115.49 116.63 5,963,603 -1.28(-1.09%)
Feb 15, 2022 118.94 119.22 117.09 117.91 4,451,249 -0.50(-0.42%)
Feb 14, 2022 119.42 119.60 116.43 118.41 6,183,744 -1.15(-0.96%)
Feb 11, 2022 120.02 121.10 119.00 119.56 4,847,500 -0.15(-0.13%)
Feb 10, 2022 121.41 122.00 119.17 119.71 4,843,601 -2.92(-2.38%)
Feb 09, 2022 122.56 123.10 121.35 122.63 2,859,804 +0.92(+0.76%)
Feb 08, 2022 120.98 122.23 120.14 121.71 3,167,666 +0.93(+0.77%)
Feb 07, 2022 120.47 121.64 119.91 120.78 3,257,137 +0.33(+0.27%)
Feb 04, 2022 122.75 123.46 119.98 120.45 5,399,590 -2.74(-2.23%)
Feb 03, 2022 124.60 122.98 123.19 3,480,612 -1.70(-1.36%)
Feb 02, 2022 125.75 126.84 124.25 124.90 4,256,545 -0.58(-0.46%)
Feb 01, 2022 124.09 125.87 123.47 125.47 3,987,129 +1.06(+0.85%)
Jan 31, 2022 121.93 124.62 124.42 6,791,913 +2.19(+1.79%)
Jan 28, 2022 126.19 126.46 120.31 122.23 8,302,039 -5.29(-4.15%)
Jan 27, 2022 126.72 128.99 126.23 127.52 3,713,491 +0.64(+0.51%)
Jan 26, 2022 130.61 131.33 126.15 126.87 5,881,659 -3.34(-2.56%)
Jan 25, 2022 130.04 130.73 125.91 130.21 6,738,759 +0.71(+0.55%)
Jan 24, 2022 128.79 129.80 126.52 129.50 6,287,453 +0.11(+0.09%)
Jan 21, 2022 129.95 131.91 129.32 129.38 4,642,442 -0.69(-0.53%)
Jan 20, 2022 133.83 134.31 129.88 130.07 3,757,413 -3.68(-2.75%)
Jan 19, 2022 134.76 135.54 133.12 133.75 2,626,949 +0.15(+0.11%)
Jan 18, 2022 133.53 133.81 132.02 133.60 3,216,733 -0.34(-0.26%)
Jan 14, 2022 133.95 0 -1.71(-1.26%)
Jan 13, 2022 134.80 135.90 134.17 135.66 2,794,648 +1.20(+0.89%)
Jan 12, 2022 134.14 134.90 133.84 134.46 2,308,829 +0.33(+0.25%)
Jan 11, 2022 133.39 134.56 132.21 134.13 3,023,462 +1.18(+0.88%)
Jan 10, 2022 134.48 134.76 132.48 132.95 3,092,283 -1.90(-1.41%)
Jan 07, 2022 133.49 135.26 132.81 134.85 3,736,616 +1.46(+1.10%)
Jan 06, 2022 135.55 135.85 133.05 133.39 3,343,146 -1.12(-0.83%)
Jan 05, 2022 132.74 136.23 132.64 134.51 3,938,912 -0.56(-0.41%)
Jan 04, 2022 133.75 135.84 133.41 135.06 3,364,056 +1.87(+1.40%)
Jan 03, 2022 133.63 134.21 131.78 133.20 2,576,342 +0.08(+0.06%)
Dec 31, 2021 133.04 133.66 132.28 133.12 1,887,578 -0.01(-0.01%)
Dec 30, 2021 134.05 134.28 133.08 133.12 1,422,572 -0.58(-0.43%)
Dec 29, 2021 133.00 134.06 132.82 133.70 1,630,454 +0.58(+0.43%)
Dec 28, 2021 132.52 133.77 132.52 133.12 2,160,231 +0.70(+0.53%)
Dec 27, 2021 131.26 132.44 131.08 132.42 1,578,552 +1.30(+0.99%)
Dec 23, 2021 129.64 131.61 129.48 131.12 2,609,702 +1.75(+1.35%)
Dec 22, 2021 129.59 129.82 128.56 129.38 2,698,098 -0.21(-0.16%)
Dec 21, 2021 129.98 130.39 129.06 129.59 2,661,159 +0.21(+0.16%)
Dec 20, 2021 129.80 130.30 128.12 129.38 2,644,283 -1.58(-1.21%)
Dec 17, 2021 133.29 133.63 130.65 130.96 5,354,498 -2.67(-2.00%)
Dec 16, 2021 132.43 134.10 131.01 133.63 3,001,176 +1.90(+1.44%)
Dec 15, 2021 131.21 132.06 130.31 131.73 2,854,908 +0.79(+0.61%)
Dec 14, 2021 131.03 132.34 130.58 130.94 3,105,787 +0.11(+0.08%)
Dec 13, 2021 132.64 132.92 130.70 130.83 3,375,902 -1.89(-1.42%)
Dec 10, 2021 133.35 133.35 131.98 132.72 2,059,830 +0.87(+0.66%)
Dec 09, 2021 132.26 132.94 131.63 131.85 2,346,690 -0.08(-0.06%)
Dec 08, 2021 132.27 132.52 130.72 131.93 2,572,767 -0.38(-0.29%)
Dec 07, 2021 132.73 133.65 132.03 132.31 3,099,508 -0.49(-0.37%)
Dec 06, 2021 130.79 133.60 130.40 132.79 4,561,710 +3.46(+2.67%)
Dec 03, 2021 127.32 129.58 126.78 129.34 4,028,559 +1.75(+1.37%)
Dec 02, 2021 128.55 129.48 127.30 127.59 4,493,062 -0.35(-0.28%)
Dec 01, 2021 129.31 130.88 127.92 127.95 4,344,224 +0.52(+0.41%)
Nov 30, 2021 130.92 131.79 127.35 127.43 7,126,422 -4.64(-3.51%)
Nov 29, 2021 132.25 132.52 131.13 132.07 3,101,797 +0.53(+0.40%)
Nov 26, 2021 130.79 132.52 129.94 131.53 2,551,793 -1.58(-1.19%)
Nov 24, 2021 134.12 134.52 133.05 133.12 1,986,282 -1.37(-1.02%)
Nov 23, 2021 135.35 135.88 133.88 134.49 2,594,372 -0.15(-0.11%)
Nov 22, 2021 134.33 136.60 133.98 134.64 3,165,053 +0.32(+0.24%)
Nov 19, 2021 134.47 135.50 133.48 134.32 3,312,847 +0.34(+0.26%)
Nov 18, 2021 136.47 134.41 133.91 133.97 3,382,602 -2.50(-1.83%)
Nov 17, 2021 136.49 136.86 135.19 136.47 3,021,529 -0.02(-0.02%)
Nov 16, 2021 136.45 137.11 135.99 136.49 2,525,967 +0.05(+0.03%)
Nov 15, 2021 137.03 137.71 136.14 136.45 1,966,075 -0.26(-0.19%)
Nov 12, 2021 134.69 138.67 134.19 136.71 5,917,980 +2.57(+1.91%)
Nov 11, 2021 136.22 136.25 133.62 134.14 2,668,992 -1.64(-1.21%)
Nov 10, 2021 134.97 136.10 135.78 2,300,756 +0.81(+0.60%)
Nov 09, 2021 135.00 135.90 134.32 134.97 2,393,850 -0.16(-0.12%)
Nov 08, 2021 135.96 136.53 134.18 135.13 2,493,380 -0.19(-0.14%)
Nov 05, 2021 135.56 136.82 134.69 135.32 2,437,664 +0.89(+0.66%)
Nov 04, 2021 135.82 136.19 134.16 134.44 2,755,977 -1.21(-0.89%)
Nov 03, 2021 135.31 135.93 133.97 135.64 2,664,453 +0.19(+0.14%)
Nov 02, 2021 133.97 135.54 133.69 135.45 2,973,019 +1.78(+1.33%)
Nov 01, 2021 132.89 133.79 132.13 133.67 2,701,079 +0.67(+0.50%)
Oct 29, 2021 133.77 134.66 132.58 133.00 3,438,618 -0.88(-0.66%)
Oct 28, 2021 132.68 133.99 132.67 133.88 2,612,711 +1.21(+0.91%)
Oct 27, 2021 135.67 135.72 132.55 132.67 3,529,355 -2.92(-2.15%)
Oct 26, 2021 134.78 135.59 4,213,666 -0.18(-0.13%)
Oct 25, 2021 134.35 136.18 133.57 135.77 3,633,877 +1.19(+0.88%)
Oct 22, 2021 135.90 136.43 134.56 134.58 3,534,539 -0.98(-0.72%)
Oct 21, 2021 136.10 136.13 134.37 135.56 2,231,602 -0.22(-0.16%)
Oct 20, 2021 135.91 136.35 135.50 135.78 2,402,878 +0.08(+0.06%)
Oct 19, 2021 135.80 136.10 135.20 135.70 1,872,973 +0.44(+0.33%)
Oct 18, 2021 134.57 135.41 133.49 135.26 2,355,482 -0.16(-0.12%)
Oct 15, 2021 134.50 136.22 134.49 135.43 2,902,986 +1.21(+0.90%)
Oct 14, 2021 132.49 134.28 132.46 134.22 3,062,032 +2.34(+1.78%)
Oct 13, 2021 130.71 132.79 130.29 131.88 2,727,908 +1.22(+0.93%)
Oct 12, 2021 131.23 131.67 130.36 130.66 2,896,461 -0.56(-0.43%)
Oct 11, 2021 132.51 132.94 131.15 131.21 3,615,426 -0.50(-0.38%)
Oct 08, 2021 132.17 132.57 131.58 131.71 3,317,827 -0.63(-0.48%)
Oct 07, 2021 133.98 134.56 132.28 132.34 3,866,958 -0.45(-0.34%)
Oct 06, 2021 131.47 132.90 130.65 132.79 2,764,549 +0.39(+0.29%)
Oct 05, 2021 131.14 132.95 130.69 132.40 2,536,837 +1.37(+1.05%)
Oct 04, 2021 129.63 131.82 129.35 131.03 4,044,163 -0.48(-0.36%)
Oct 01, 2021 131.19 132.05 129.68 131.51 3,250,320 +0.94(+0.72%)
Sep 30, 2021 135.26 135.51 130.54 130.57 4,347,091 -4.06(-3.02%)
Sep 29, 2021 133.92 135.02 133.36 134.64 2,250,333 +0.62(+0.46%)
Sep 28, 2021 135.34 136.11 133.81 134.02 3,077,238 -1.29(-0.96%)
Sep 27, 2021 134.60 136.33 134.59 135.31 2,756,925 +0.56(+0.41%)
Sep 24, 2021 135.10 135.52 134.44 134.76 2,790,607 -0.37(-0.27%)
Sep 23, 2021 134.09 136.10 133.98 135.12 2,937,635 +1.26(+0.94%)
Sep 22, 2021 133.47 134.69 133.19 133.86 2,983,502 +1.06(+0.80%)
Sep 21, 2021 134.70 134.79 132.27 132.81 4,002,937 -1.57(-1.17%)
Sep 20, 2021 132.97 135.28 132.71 134.38 5,578,384 -0.71(-0.53%)
Sep 17, 2021 134.79 135.96 133.54 135.09 14,401,793 -0.87(-0.64%)
Sep 16, 2021 137.07 137.41 135.34 135.96 3,429,411 -1.14(-0.83%)
Sep 15, 2021 136.08 137.79 135.72 137.10 3,431,921 +1.32(+0.97%)
Sep 14, 2021 138.19 138.45 135.23 135.78 4,465,739 -2.09(-1.52%)
Sep 13, 2021 137.93 139.88 136.66 137.88 6,780,193 +0.51(+0.37%)
Sep 10, 2021 139.09 139.36 137.33 137.37 3,003,060 -0.89(-0.65%)
Sep 09, 2021 139.59 140.32 137.75 138.26 4,082,162 -1.59(-1.14%)
Sep 08, 2021 138.17 140.23 137.72 139.85 4,913,355 +1.72(+1.24%)
Sep 07, 2021 143.60 143.66 138.12 138.14 7,905,147 -6.56(-4.53%)
Sep 03, 2021 144.75 145.60 144.12 144.69 1,967,591 -0.37(-0.26%)
Sep 02, 2021 144.46 145.09 144.01 145.06 2,813,980 +1.08(+0.75%)
Sep 01, 2021 144.81 144.96 143.61 143.99 2,586,422 -0.97(-0.67%)
Aug 31, 2021 145.78 145.88 144.51 144.95 3,780,310 -1.06(-0.73%)
Aug 30, 2021 145.28 146.85 144.98 146.02 1,698,063 +0.83(+0.57%)
Aug 27, 2021 145.89 146.38 144.49 145.18 2,883,713 -0.20(-0.14%)
Aug 26, 2021 144.54 145.44 144.15 145.38 1,957,752 +0.73(+0.50%)
Aug 25, 2021 144.79 145.18 143.45 144.66 2,166,447 -0.31(-0.21%)
Aug 24, 2021 145.01 145.97 144.66 144.96 1,870,709 +0.05(+0.04%)
Aug 23, 2021 145.15 146.07 144.16 144.91 2,652,384 +0.39(+0.27%)
Aug 20, 2021 144.66 145.24 143.93 144.52 3,220,852 +0.03(+0.02%)
Aug 19, 2021 144.23 145.14 143.72 144.49 3,126,672 -0.85(-0.59%)
Aug 18, 2021 146.87 147.05 145.20 145.34 2,861,062 -2.25(-1.52%)
Aug 17, 2021 149.41 149.41 146.15 147.59 3,093,375 -2.05(-1.37%)
Aug 16, 2021 148.73 149.97 148.21 149.64 2,172,752 +1.29(+0.87%)
Aug 13, 2021 148.84 149.19 148.14 148.35 2,583,394 -0.63(-0.42%)
Aug 12, 2021 149.02 149.68 148.19 148.98 1,665,820 -0.10(-0.07%)
Aug 11, 2021 147.93 149.24 147.42 149.09 2,997,962 +1.72(+1.16%)
Aug 10, 2021 146.62 147.55 146.22 147.37 2,161,154 +1.35(+0.92%)
Aug 09, 2021 146.19 146.56 145.54 146.03 1,613,439 -0.52(-0.35%)
Aug 06, 2021 146.58 147.37 146.11 146.54 1,509,258 +0.24(+0.17%)
Aug 05, 2021 146.85 147.28 145.92 146.30 2,129,816 +0.20(+0.14%)
Aug 04, 2021 148.22 148.53 145.85 146.10 2,781,167 -2.59(-1.74%)
Aug 03, 2021 146.85 149.56 146.00 148.69 2,985,842 +2.60(+1.78%)
Aug 02, 2021 147.24 148.44 146.03 146.09 1,801,576 -0.31(-0.21%)
Jul 30, 2021 146.45 147.36 145.86 146.40 2,582,822 -0.17(-0.12%)
Jul 29, 2021 147.93 147.93 146.40 146.57 2,866,654 -0.08(-0.06%)
Jul 28, 2021 147.42 148.20 146.52 146.65 2,892,548 -1.62(-1.09%)
Jul 27, 2021 145.86 148.71 144.16 148.27 4,056,026 -0.89(-0.59%)
Jul 26, 2021 148.26 149.95 147.87 149.16 3,257,013 +0.87(+0.59%)
Jul 23, 2021 148.30 148.69 147.14 148.29 2,123,714 +1.05(+0.71%)
Jul 22, 2021 149.04 149.15 146.95 147.24 2,299,214 -1.26(-0.85%)
Jul 21, 2021 148.76 150.06 147.90 148.50 2,702,804 -0.04(-0.02%)
Jul 20, 2021 146.70 149.57 146.50 148.53 3,763,132 +2.41(+1.65%)
Jul 19, 2021 145.75 146.85 144.31 146.12 4,253,893 -1.34(-0.91%)
Jul 16, 2021 150.23 150.30 147.12 147.46 3,345,158 -2.38(-1.59%)
Jul 15, 2021 148.98 149.97 148.32 149.84 2,891,575 -0.18(-0.12%)
Jul 14, 2021 148.35 150.28 147.93 150.02 3,322,928 +2.39(+1.62%)
Jul 13, 2021 147.99 148.76 147.30 147.63 2,282,612 -0.28(-0.19%)
Jul 12, 2021 146.52 149.01 146.37 147.91 2,921,775 -0.75(-0.51%)
Jul 09, 2021 147.70 149.33 147.37 148.67 3,307,249 +2.02(+1.38%)
Jul 08, 2021 146.82 147.23 145.94 146.65 2,930,139 -1.18(-0.80%)
Jul 07, 2021 145.06 147.97 145.06 147.82 2,291,774 +2.20(+1.51%)
Jul 06, 2021 145.86 146.28 144.05 145.63 3,442,918 -2.22(-1.50%)
Jul 02, 2021 146.99 148.14 146.40 147.84 2,180,766 +0.59(+0.40%)
Jul 01, 2021 147.52 147.68 146.26 147.25 2,511,957 +0.34(+0.23%)
Jun 30, 2021 144.89 147.17 144.63 146.91 3,504,563 +1.92(+1.33%)
Jun 29, 2021 145.12 146.32 144.76 144.99 2,512,137 -0.35(-0.24%)
Jun 28, 2021 144.79 145.65 143.78 145.34 2,839,964 +1.29(+0.90%)
Jun 25, 2021 143.06 144.47 142.97 144.04 8,349,543 +1.10(+0.77%)
Jun 24, 2021 142.97 143.30 141.74 142.94 2,963,491 +0.67(+0.47%)
Jun 23, 2021 144.08 144.54 142.22 142.28 4,024,256 -2.06(-1.42%)
Jun 22, 2021 144.04 145.00 143.56 144.33 2,396,586 -0.05(-0.04%)
Jun 21, 2021 143.19 145.43 143.19 144.38 3,418,505 +2.67(+1.88%)
Jun 18, 2021 142.43 143.17 141.66 141.71 6,833,980 -2.62(-1.81%)
Jun 17, 2021 145.56 146.08 142.75 144.33 3,494,629 -1.31(-0.90%)
Jun 16, 2021 148.35 148.66 145.57 145.64 2,999,710 -2.74(-1.84%)
Jun 15, 2021 149.26 149.30 147.58 148.38 2,311,838 -0.55(-0.37%)
Jun 14, 2021 149.62 150.58 148.24 148.93 2,360,499 -1.07(-0.71%)
Jun 11, 2021 150.71 151.55 149.05 150.00 2,293,435 -0.24(-0.16%)
Jun 10, 2021 151.00 151.60 149.98 150.24 2,640,622 +0.29(+0.19%)
Jun 09, 2021 150.56 150.57 149.36 149.95 2,311,236 -0.63(-0.42%)
Jun 08, 2021 149.41 150.91 148.77 150.58 2,300,224 -0.10(-0.07%)
Jun 07, 2021 152.62 152.96 150.37 150.69 2,070,148 -1.72(-1.13%)
Jun 04, 2021 150.97 152.45 150.71 152.40 2,796,753 +1.76(+1.17%)
Jun 03, 2021 149.78 151.38 149.26 150.64 2,571,650 +0.28(+0.19%)
Jun 02, 2021 150.69 150.86 149.67 150.36 2,538,336 +0.07(+0.04%)
Jun 01, 2021 151.61 151.69 149.81 150.29 2,119,014 +0.12(+0.08%)
May 28, 2021 150.80 151.18 150.00 150.17 2,354,137 -0.15(-0.10%)
May 27, 2021 150.15 150.87 149.86 150.32 3,322,696 +1.23(+0.82%)
May 26, 2021 148.81 149.25 148.15 149.09 2,497,562 -0.10(-0.06%)
May 25, 2021 150.03 150.15 148.94 149.19 2,054,258 -0.66(-0.44%)
May 24, 2021 150.00 150.53 149.35 149.86 2,067,835 +0.55(+0.37%)
May 21, 2021 149.19 150.71 148.72 149.30 2,078,374 +0.16(+0.10%)
May 20, 2021 148.73 149.55 148.30 149.15 1,909,794 +0.21(+0.14%)
May 19, 2021 148.43 149.01 146.53 148.93 3,019,714 -0.32(-0.21%)
May 18, 2021 150.69 150.83 149.08 149.25 2,410,235 -1.53(-1.01%)
May 17, 2021 150.40 150.96 149.74 150.78 2,083,934 +0.54(+0.36%)
May 14, 2021 149.96 150.79 149.24 150.24 2,007,212 +0.71(+0.48%)
May 13, 2021 146.02 149.99 145.84 149.53 2,291,336 +3.34(+2.28%)
May 12, 2021 149.66 149.74 146.16 146.19 3,033,482 -3.56(-2.38%)
May 11, 2021 151.84 152.07 148.79 149.76 3,472,586 -2.65(-1.74%)
May 10, 2021 150.70 153.60 150.70 152.41 4,393,471 +3.13(+2.10%)
May 07, 2021 148.72 149.87 147.93 149.28 2,508,224 +0.48(+0.33%)
May 06, 2021 147.96 148.87 147.36 148.79 2,504,004 +0.71(+0.48%)
May 05, 2021 147.02 148.29 145.46 148.08 2,748,050 +1.51(+1.03%)
May 04, 2021 145.91 146.70 145.22 146.57 2,556,027 +0.57(+0.39%)
May 03, 2021 145.54 146.63 144.57 146.00 2,421,244 +1.08(+0.75%)
Apr 30, 2021 145.30 146.28 144.18 144.92 3,410,362 -1.40(-0.96%)
Apr 29, 2021 144.68 146.59 144.28 146.32 2,567,073 +2.29(+1.59%)
Apr 28, 2021 143.35 145.04 143.21 144.03 3,423,542 +1.09(+0.76%)
Apr 27, 2021 140.78 143.98 138.66 142.94 7,188,106 -3.81(-2.59%)
Apr 26, 2021 149.21 149.22 146.71 146.75 3,510,027 -1.89(-1.27%)
Apr 23, 2021 147.76 149.34 147.75 148.64 2,536,482 +0.96(+0.65%)
Apr 22, 2021 147.51 148.62 147.16 147.68 3,014,363 +0.01(+0.01%)
Apr 21, 2021 145.77 148.12 145.64 147.67 3,601,926 +1.90(+1.30%)
Apr 20, 2021 146.24 146.54 145.14 145.77 2,248,791 -0.21(-0.15%)
Apr 19, 2021 145.62 146.06 144.57 145.99 2,993,451 +0.01(+0.00%)
Apr 16, 2021 146.08 146.78 145.54 145.98 3,767,450 +0.81(+0.56%)
Apr 15, 2021 145.02 145.41 144.02 145.17 1,988,322 +0.54(+0.37%)
Apr 14, 2021 143.75 145.10 143.35 144.63 2,142,469 +0.21(+0.14%)
Apr 13, 2021 144.09 145.06 143.62 144.43 3,074,053 -1.00(-0.69%)
Apr 12, 2021 145.70 146.50 144.86 145.43 2,288,199 -0.12(-0.09%)
Apr 09, 2021 144.13 146.26 144.13 145.55 2,938,053 +1.68(+1.16%)
Apr 08, 2021 142.92 144.57 142.63 143.88 3,253,763 +0.57(+0.39%)
Apr 07, 2021 142.73 143.60 142.55 143.31 2,042,672 +0.08(+0.06%)
Apr 06, 2021 143.35 143.79 142.60 143.23 2,003,399 -0.10(-0.07%)
Apr 05, 2021 142.53 144.04 142.40 143.32 2,670,385 +1.67(+1.18%)
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.