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

3M Co (NY: MMM )

101.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2019 168.16 168.16 166.48 166.82 2,637,703 -1.32(-0.78%)
Feb 27, 2019 168.60 168.67 167.44 168.14 1,915,229 -0.28(-0.17%)
Feb 26, 2019 169.39 170.20 168.41 168.42 2,077,729 -0.97(-0.57%)
Feb 25, 2019 169.30 170.01 169.19 169.39 2,714,503 +0.99(+0.59%)
Feb 22, 2019 167.13 168.65 166.63 168.40 1,907,167 +1.27(+0.76%)
Feb 21, 2019 167.44 168.21 166.71 167.13 2,160,164 -0.61(-0.36%)
Feb 20, 2019 168.06 168.09 166.76 167.74 2,336,121 +0.10(+0.06%)
Feb 19, 2019 167.24 168.24 166.82 167.64 1,907,596 -0.36(-0.22%)
Feb 15, 2019 166.07 168.09 165.70 168.00 2,486,739 +3.16(+1.92%)
Feb 14, 2019 166.18 166.60 164.13 164.84 2,771,907 -2.70(-1.61%)
Feb 13, 2019 165.44 168.08 165.04 167.54 3,714,441 +2.52(+1.53%)
Feb 12, 2019 162.06 165.20 161.52 165.02 3,279,591 +4.52(+2.82%)
Feb 11, 2019 160.52 160.73 159.49 160.50 1,894,512 +0.87(+0.55%)
Feb 08, 2019 159.15 159.65 158.09 159.63 1,817,331 -0.02(-0.01%)
Feb 07, 2019 160.59 161.69 158.85 159.65 2,440,180 -2.18(-1.35%)
Feb 06, 2019 160.75 162.23 159.97 161.83 2,093,478 +1.16(+0.72%)
Feb 05, 2019 160.35 160.68 159.56 160.67 2,430,460 +0.73(+0.45%)
Feb 04, 2019 158.98 159.98 156.78 159.94 2,462,428 +0.84(+0.53%)
Feb 01, 2019 160.96 161.19 158.41 159.10 2,803,232 -0.91(-0.57%)
Jan 31, 2019 158.81 160.48 157.97 160.01 4,178,262 +0.82(+0.52%)
Jan 30, 2019 158.35 159.86 155.48 159.19 2,713,990 +1.85(+1.18%)
Jan 29, 2019 155.79 159.69 155.14 157.34 5,387,246 +3.00(+1.94%)
Jan 28, 2019 154.29 154.54 152.64 154.34 3,951,448 -2.16(-1.38%)
Jan 25, 2019 155.56 157.50 155.35 156.50 2,904,501 +2.70(+1.76%)
Jan 24, 2019 153.59 154.31 152.99 153.80 1,981,319 +0.18(+0.12%)
Jan 23, 2019 153.88 154.98 152.00 153.61 2,069,104 +0.02(+0.01%)
Jan 22, 2019 155.16 155.37 152.13 153.59 3,391,770 -2.88(-1.84%)
Jan 18, 2019 155.25 156.90 153.67 156.47 3,438,134 +3.31(+2.16%)
Jan 17, 2019 150.63 154.10 150.11 153.15 2,436,970 +1.78(+1.18%)
Jan 16, 2019 150.59 152.14 150.52 151.37 3,128,828 +0.43(+0.29%)
Jan 15, 2019 150.86 152.33 150.07 150.94 3,411,453 -2.58(-1.68%)
Jan 14, 2019 152.29 154.04 151.62 153.52 2,396,436 -0.03(-0.02%)
Jan 11, 2019 153.25 153.93 152.47 153.55 2,954,321 -1.11(-0.72%)
Jan 10, 2019 152.48 154.83 151.31 154.66 2,427,594 +1.04(+0.68%)
Jan 09, 2019 154.38 154.93 152.89 153.62 2,708,363 +0.50(+0.32%)
Jan 08, 2019 154.18 155.07 151.45 153.13 3,036,522 +0.64(+0.42%)
Jan 07, 2019 152.87 153.62 150.71 152.49 2,691,047 -0.35(-0.23%)
Jan 04, 2019 149.19 153.37 148.61 152.84 3,749,075 +6.04(+4.11%)
Jan 03, 2019 150.41 150.41 146.10 146.80 4,203,706 -5.74(-3.77%)
Jan 02, 2019 150.04 152.57 149.15 152.54 3,097,316 +0.33(+0.22%)
Dec 31, 2018 152.06 153.10 150.59 152.22 2,258,959 +0.93(+0.62%)
Dec 28, 2018 153.23 153.62 150.64 151.28 2,893,235 -1.06(-0.70%)
Dec 27, 2018 146.59 152.34 146.10 152.34 3,398,110 +3.55(+2.38%)
Dec 26, 2018 143.30 148.85 141.29 148.80 3,662,125 +6.10(+4.28%)
Dec 24, 2018 145.31 146.62 142.60 142.69 2,815,875 -4.10(-2.79%)
Dec 21, 2018 150.07 152.18 146.70 146.79 8,385,787 -2.90(-1.94%)
Dec 20, 2018 151.07 152.68 148.19 149.69 4,517,951 -2.06(-1.36%)
Dec 19, 2018 156.58 158.36 151.54 151.75 4,085,155 -3.67(-2.36%)
Dec 18, 2018 154.49 157.31 154.30 155.43 3,300,012 +1.39(+0.90%)
Dec 17, 2018 156.45 158.37 153.26 154.04 3,188,404 -2.62(-1.67%)
Dec 14, 2018 159.87 161.03 156.46 156.66 3,096,273 -4.82(-2.98%)
Dec 13, 2018 160.91 161.69 159.39 161.47 2,266,886 +1.85(+1.16%)
Dec 12, 2018 160.25 161.87 159.53 159.62 2,401,496 +1.88(+1.19%)
Dec 11, 2018 160.78 161.37 156.69 157.74 2,217,866 -0.69(-0.43%)
Dec 10, 2018 158.46 158.93 154.69 158.43 2,478,966 +0.06(+0.04%)
Dec 07, 2018 161.87 163.26 157.38 158.37 2,822,008 -3.55(-2.19%)
Dec 06, 2018 159.46 162.23 158.33 161.91 3,743,039 +0.38(+0.24%)
Dec 04, 2018 166.21 166.60 161.44 161.53 3,378,048 -5.24(-3.14%)
Dec 03, 2018 168.73 169.32 165.41 166.77 3,121,137 +0.67(+0.40%)
Nov 30, 2018 163.26 166.10 162.95 166.10 3,970,390 +2.68(+1.64%)
Nov 29, 2018 162.86 164.44 161.90 163.42 1,960,562 +0.18(+0.11%)
Nov 28, 2018 161.36 163.25 159.31 163.24 2,734,370 +2.92(+1.82%)
Nov 27, 2018 159.07 160.83 157.20 160.32 2,603,259 +0.66(+0.42%)
Nov 26, 2018 158.63 161.24 157.63 159.66 2,905,345 +2.44(+1.56%)
Nov 23, 2018 157.98 158.72 157.21 157.22 1,251,653 -1.51(-0.95%)
Nov 21, 2018 158.73 158.73 158.73 0 -0.37(-0.23%)
Nov 20, 2018 161.53 161.97 158.84 159.09 3,374,151 -4.02(-2.47%)
Nov 19, 2018 164.90 165.08 162.16 163.12 4,057,026 -2.71(-1.64%)
Nov 16, 2018 161.26 166.44 160.75 165.83 3,302,560 +3.25(+2.00%)
Nov 15, 2018 156.89 162.76 155.71 162.59 3,978,843 +5.44(+3.46%)
Nov 14, 2018 159.32 159.51 155.75 157.15 3,517,793 -0.25(-0.16%)
Nov 13, 2018 156.72 159.39 156.44 157.40 2,729,164 +1.06(+0.68%)
Nov 12, 2018 159.14 159.30 155.91 156.34 3,184,085 -3.22(-2.02%)
Nov 09, 2018 161.86 161.86 158.45 159.56 3,061,585 -2.36(-1.46%)
Nov 08, 2018 159.48 162.08 159.27 161.92 3,179,954 +2.21(+1.38%)
Nov 07, 2018 156.46 159.80 155.05 159.71 3,080,804 +4.75(+3.07%)
Nov 06, 2018 153.35 155.12 153.13 154.96 2,394,884 +1.63(+1.06%)
Nov 05, 2018 153.53 154.37 152.51 153.33 3,600,223 +0.35(+0.23%)
Nov 02, 2018 153.66 154.30 152.02 152.98 3,868,698 +0.47(+0.31%)
Nov 01, 2018 151.24 153.30 150.83 152.52 2,826,348 +1.55(+1.03%)
Oct 31, 2018 151.31 152.44 150.49 150.96 3,464,580 +0.36(+0.24%)
Oct 30, 2018 148.24 150.82 146.79 150.60 3,679,661 +3.19(+2.16%)
Oct 29, 2018 149.05 149.87 145.33 147.41 3,614,013 +0.67(+0.45%)
Oct 26, 2018 145.45 148.10 144.39 146.75 4,469,370 -0.03(-0.02%)
Oct 25, 2018 148.03 148.75 144.69 146.78 4,418,946 +0.36(+0.24%)
Oct 24, 2018 152.42 153.10 145.97 146.42 6,305,491 -6.36(-4.16%)
Oct 23, 2018 149.80 154.63 146.39 152.78 10,404,809 -6.99(-4.38%)
Oct 22, 2018 159.68 161.39 158.44 159.77 4,112,300 +1.20(+0.76%)
Oct 19, 2018 158.78 159.56 157.40 158.57 3,991,832 -0.42(-0.26%)
Oct 18, 2018 160.55 160.69 157.42 158.99 2,948,526 -2.02(-1.26%)
Oct 17, 2018 160.11 161.68 159.04 161.01 2,299,090 +0.48(+0.30%)
Oct 16, 2018 159.05 160.69 158.08 160.54 2,444,427 +2.69(+1.70%)
Oct 15, 2018 156.96 159.24 156.64 157.85 2,284,710 +0.56(+0.36%)
Oct 12, 2018 159.38 160.71 155.46 157.28 3,526,520 +1.19(+0.76%)
Oct 11, 2018 159.86 161.00 155.91 156.09 4,407,639 -4.30(-2.68%)
Oct 10, 2018 165.98 165.98 159.92 160.40 4,442,573 -6.56(-3.93%)
Oct 09, 2018 168.75 169.09 166.33 166.96 3,714,772 -3.13(-1.84%)
Oct 08, 2018 169.11 170.26 168.42 170.09 2,100,597 +0.94(+0.55%)
Oct 05, 2018 170.07 170.62 167.47 169.16 2,697,729 -0.51(-0.30%)
Oct 04, 2018 170.47 171.11 168.24 169.67 2,120,529 -1.52(-0.89%)
Oct 03, 2018 171.38 172.45 170.54 171.19 2,696,269 +0.04(+0.02%)
Oct 02, 2018 168.51 171.26 168.29 171.15 2,204,734 +2.79(+1.66%)
Oct 01, 2018 168.53 169.32 167.66 168.36 2,305,162 +1.17(+0.70%)
Sep 28, 2018 166.25 167.63 165.73 167.19 3,150,942 +0.48(+0.29%)
Sep 27, 2018 168.21 168.90 166.62 166.71 2,028,829 -0.76(-0.45%)
Sep 26, 2018 167.81 168.68 167.13 167.47 2,114,511 +0.34(+0.20%)
Sep 25, 2018 169.90 169.90 166.85 167.13 2,634,803 -2.28(-1.34%)
Sep 24, 2018 170.90 171.28 168.76 169.41 2,577,264 -2.24(-1.30%)
Sep 21, 2018 172.43 172.87 171.07 171.65 7,012,079 +0.84(+0.49%)
Sep 20, 2018 170.35 172.18 169.21 170.81 2,615,240 +1.71(+1.01%)
Sep 19, 2018 168.03 169.91 167.92 169.10 2,375,054 +1.26(+0.75%)
Sep 18, 2018 166.81 168.07 165.38 167.84 2,083,152 +1.59(+0.95%)
Sep 17, 2018 164.61 166.77 164.48 166.25 2,029,614 +1.31(+0.79%)
Sep 14, 2018 165.70 166.86 164.36 164.94 2,169,652 -0.93(-0.56%)
Sep 13, 2018 164.51 165.94 163.89 165.87 2,724,348 +1.86(+1.13%)
Sep 12, 2018 168.45 170.40 163.37 164.01 6,222,148 -4.02(-2.39%)
Sep 11, 2018 167.70 168.38 166.62 168.04 2,479,677 -0.91(-0.54%)
Sep 10, 2018 169.54 171.68 168.89 168.95 3,024,462 +0.28(+0.17%)
Sep 07, 2018 168.40 168.98 166.60 168.66 3,452,160 -0.13(-0.08%)
Sep 06, 2018 168.21 169.30 167.47 168.80 2,978,746 +0.72(+0.43%)
Sep 05, 2018 165.27 168.14 164.52 168.07 2,458,972 +2.56(+1.55%)
Sep 04, 2018 167.06 167.22 164.68 165.51 2,657,359 -1.84(-1.10%)
Aug 31, 2018 167.35 167.35 167.35 0 +0.56(+0.33%)
Aug 30, 2018 166.39 167.49 166.01 166.80 2,823,997 -0.19(-0.11%)
Aug 29, 2018 165.97 167.39 165.44 166.99 2,659,688 +0.82(+0.49%)
Aug 28, 2018 165.81 166.72 165.42 166.17 2,692,885 +0.87(+0.53%)
Aug 27, 2018 163.59 165.43 163.33 165.30 2,239,819 +2.41(+1.48%)
Aug 24, 2018 161.29 163.04 161.12 162.89 2,113,063 +2.01(+1.25%)
Aug 23, 2018 161.07 161.19 159.85 160.87 1,723,259 -0.12(-0.07%)
Aug 22, 2018 162.18 162.18 160.31 160.99 1,853,982 -1.13(-0.70%)
Aug 21, 2018 161.57 162.39 161.09 162.12 2,168,175 +0.86(+0.53%)
Aug 20, 2018 162.14 162.20 160.52 161.26 2,653,930 -0.13(-0.08%)
Aug 17, 2018 160.22 161.56 159.12 161.39 2,028,516 +1.28(+0.80%)
Aug 16, 2018 159.22 160.34 159.07 160.12 2,081,023 +1.39(+0.87%)
Aug 15, 2018 157.04 159.02 155.35 158.73 2,574,170 +0.69(+0.43%)
Aug 14, 2018 157.46 158.48 157.17 158.04 2,181,082 +0.54(+0.34%)
Aug 13, 2018 159.22 159.83 157.24 157.51 2,013,789 -1.67(-1.05%)
Aug 10, 2018 160.63 160.89 158.42 159.18 2,402,043 -2.22(-1.38%)
Aug 09, 2018 163.26 163.91 161.17 161.40 2,299,689 -1.86(-1.14%)
Aug 08, 2018 164.32 164.76 162.97 163.26 1,334,919 -1.13(-0.69%)
Aug 07, 2018 163.95 165.21 163.44 164.39 1,667,930 +1.47(+0.90%)
Aug 06, 2018 163.50 163.51 161.76 162.91 1,350,217 -0.46(-0.28%)
Aug 03, 2018 162.30 163.61 161.73 163.38 1,649,787 +1.39(+0.86%)
Aug 02, 2018 162.32 162.35 160.67 161.99 2,156,447 -1.20(-0.73%)
Aug 01, 2018 166.29 166.35 163.05 163.19 2,622,315 -4.15(-2.48%)
Jul 31, 2018 163.33 167.71 162.75 167.34 4,533,511 +5.67(+3.51%)
Jul 30, 2018 164.13 164.92 161.38 161.67 2,589,100 -1.81(-1.11%)
Jul 27, 2018 164.47 165.99 163.03 163.48 2,852,077 -0.43(-0.26%)
Jul 26, 2018 161.49 164.28 161.30 163.91 3,613,787 +2.82(+1.75%)
Jul 25, 2018 158.13 161.17 158.04 161.09 4,249,634 +2.92(+1.84%)
Jul 24, 2018 152.07 159.36 150.20 158.17 10,386,806 +1.45(+0.93%)
Jul 23, 2018 158.85 158.85 155.80 156.72 4,144,683 -2.45(-1.54%)
Jul 20, 2018 157.10 159.95 156.25 159.17 2,963,726 +0.28(+0.17%)
Jul 19, 2018 159.02 159.44 157.25 158.89 3,319,557 -0.47(-0.30%)
Jul 18, 2018 159.38 160.13 158.70 159.37 2,467,596 +0.10(+0.06%)
Jul 17, 2018 158.41 160.05 157.74 159.26 2,436,762 +0.76(+0.48%)
Jul 16, 2018 158.85 158.88 157.69 158.51 1,862,676 -0.06(-0.03%)
Jul 13, 2018 157.84 159.04 157.63 158.56 2,063,127 +1.47(+0.93%)
Jul 12, 2018 156.98 157.63 155.70 157.10 2,199,441 +1.29(+0.83%)
Jul 11, 2018 157.49 157.49 155.65 155.80 2,350,388 -3.00(-1.89%)
Jul 10, 2018 158.42 159.67 157.94 158.80 2,141,387 +0.75(+0.47%)
Jul 09, 2018 156.17 158.29 156.11 158.05 2,494,953 +2.42(+1.55%)
Jul 06, 2018 155.34 156.10 154.79 155.63 2,061,111 +0.09(+0.06%)
Jul 05, 2018 155.32 155.65 153.72 155.54 2,549,260 +1.19(+0.77%)
Jul 03, 2018 154.35 154.35 154.35 0 +0.25(+0.16%)
Jul 02, 2018 154.05 154.39 152.52 154.10 2,303,519 -0.95(-0.61%)
Jun 29, 2018 154.85 157.18 154.84 155.05 3,389,594 +0.59(+0.38%)
Jun 28, 2018 154.09 155.15 153.07 154.46 2,510,506 +0.83(+0.54%)
Jun 27, 2018 154.93 157.55 153.53 153.63 3,666,420 -1.31(-0.84%)
Jun 26, 2018 155.14 156.02 154.47 154.94 2,711,446 +0.62(+0.40%)
Jun 25, 2018 154.46 154.74 152.62 154.32 3,707,996 -0.55(-0.36%)
Jun 22, 2018 155.57 155.62 153.83 154.87 3,600,999 +0.77(+0.50%)
Jun 21, 2018 155.93 155.93 153.42 154.10 3,070,890 -2.02(-1.29%)
Jun 20, 2018 157.11 157.63 155.47 156.12 2,979,420 -1.03(-0.66%)
Jun 19, 2018 158.63 159.07 156.32 157.15 4,068,389 -3.77(-2.34%)
Jun 18, 2018 159.63 161.23 157.83 160.92 3,606,903 -0.63(-0.39%)
Jun 15, 2018 161.62 157.72 161.55 6,914,155 +1.06(+0.66%)
Jun 14, 2018 162.17 162.57 160.39 160.49 2,818,522 -0.99(-0.62%)
Jun 13, 2018 161.68 162.09 160.57 161.49 2,661,727 -0.02(-0.01%)
Jun 12, 2018 162.10 162.32 160.75 161.51 2,291,426 -0.16(-0.10%)
Jun 11, 2018 162.83 162.98 161.57 161.67 2,921,850 -1.16(-0.71%)
Jun 08, 2018 161.56 162.95 161.11 162.83 2,753,518 +1.20(+0.74%)
Jun 07, 2018 160.93 162.28 160.63 161.63 2,697,312 +0.95(+0.59%)
Jun 06, 2018 160.82 160.68 2,915,137 +2.10(+1.32%)
Jun 05, 2018 158.48 159.29 158.33 158.58 2,849,818 +0.11(+0.07%)
Jun 04, 2018 158.21 158.96 157.69 158.47 3,055,667 +1.16(+0.74%)
Jun 01, 2018 156.65 157.96 156.28 157.31 2,318,071 +1.86(+1.20%)
May 31, 2018 156.14 156.41 154.69 155.45 6,664,807 -1.14(-0.73%)
May 30, 2018 155.34 157.14 155.03 156.59 2,719,059 +2.32(+1.50%)
May 29, 2018 156.06 156.46 153.77 154.28 2,977,289 -2.59(-1.65%)
May 25, 2018 156.87 156.87 156.87 0 -0.30(-0.19%)
May 24, 2018 156.71 157.77 155.21 157.17 2,607,208 +0.58(+0.37%)
May 23, 2018 155.85 156.69 154.92 156.58 3,473,531 -0.24(-0.15%)
May 22, 2018 159.18 159.29 156.63 156.82 2,935,836 -2.20(-1.38%)
May 21, 2018 158.03 159.94 157.63 159.02 2,698,029 +2.21(+1.41%)
May 18, 2018 157.85 158.23 156.41 156.81 3,711,998 -1.10(-0.70%)
May 17, 2018 157.06 158.74 156.60 157.92 2,874,764 +1.19(+0.76%)
May 16, 2018 156.97 157.38 155.82 156.73 3,720,999 -1.72(-1.09%)
May 15, 2018 160.44 160.92 157.84 158.45 2,885,869 -2.62(-1.63%)
May 14, 2018 161.00 161.29 160.22 161.07 4,325,380 +0.47(+0.29%)
May 11, 2018 160.27 160.76 159.43 160.60 4,031,282 +0.10(+0.06%)
May 10, 2018 158.60 161.01 158.43 160.50 3,450,195 +1.26(+0.79%)
May 09, 2018 158.15 160.26 157.63 159.24 4,293,777 +1.31(+0.83%)
May 08, 2018 156.56 158.21 156.22 157.92 4,181,673 +1.16(+0.74%)
May 07, 2018 156.61 157.34 156.23 156.76 3,660,011 +0.70(+0.45%)
May 04, 2018 152.70 156.51 151.91 156.06 3,924,007 +2.88(+1.88%)
May 03, 2018 152.27 153.98 150.57 153.18 4,376,386 +0.92(+0.61%)
May 02, 2018 152.76 153.75 151.88 152.26 5,132,238 -0.41(-0.27%)
May 01, 2018 151.89 153.07 149.86 152.66 6,017,406 +0.49(+0.32%)
Apr 30, 2018 154.18 155.26 152.01 152.17 5,120,972 -1.35(-0.88%)
Apr 27, 2018 154.03 154.30 152.18 153.52 4,285,546 -0.76(-0.49%)
Apr 26, 2018 155.53 156.27 153.56 154.28 5,268,360 -1.37(-0.88%)
Apr 25, 2018 157.42 157.93 154.22 155.65 7,927,053 -1.79(-1.14%)
Apr 24, 2018 161.65 161.65 154.13 157.45 14,908,915 -11.55(-6.83%)
Apr 23, 2018 170.67 171.22 168.11 168.99 3,219,890 -1.46(-0.86%)
Apr 20, 2018 170.97 172.44 169.67 170.46 3,365,214 -0.86(-0.50%)
Apr 19, 2018 170.68 171.67 169.89 171.32 1,856,292 -0.52(-0.30%)
Apr 18, 2018 172.52 173.01 171.56 171.84 2,042,967 -0.45(-0.26%)
Apr 17, 2018 171.55 173.54 171.23 172.29 2,367,783 +1.87(+1.10%)
Apr 16, 2018 170.03 171.65 169.55 170.42 2,632,211 +1.71(+1.01%)
Apr 13, 2018 170.72 171.19 167.88 168.71 2,599,025 -0.70(-0.42%)
Apr 12, 2018 168.87 170.40 168.34 169.41 2,929,029 +1.64(+0.98%)
Apr 11, 2018 167.68 169.00 167.13 167.78 2,324,548 -2.08(-1.22%)
Apr 10, 2018 168.55 171.21 168.48 169.85 3,675,581 +3.27(+1.96%)
Apr 09, 2018 167.32 169.76 166.27 166.59 2,792,576 +0.44(+0.26%)
Apr 06, 2018 170.18 171.32 165.17 166.15 3,198,630 -5.03(-2.94%)
Apr 05, 2018 171.15 172.46 169.53 171.18 3,678,936 +0.87(+0.51%)
Apr 04, 2018 166.26 170.59 165.27 170.31 3,179,419 +0.96(+0.57%)
Apr 03, 2018 166.74 169.45 165.12 169.34 3,840,946 +2.90(+1.74%)
Apr 02, 2018 170.69 171.22 163.97 166.44 4,906,459 -5.40(-3.14%)
Mar 29, 2018 171.84 171.84 171.84 0 +2.33(+1.38%)
Mar 28, 2018 170.05 171.95 168.23 169.51 3,222,833 +0.52(+0.31%)
Mar 27, 2018 173.02 173.67 168.09 168.99 3,444,840 -3.42(-1.98%)
Mar 26, 2018 170.54 172.84 168.44 172.41 4,565,593 +3.82(+2.27%)
Mar 23, 2018 174.96 175.56 168.51 168.59 5,392,322 -6.11(-3.50%)
Mar 22, 2018 181.64 181.71 174.41 174.70 5,486,121 -8.59(-4.69%)
Mar 21, 2018 182.39 185.70 181.85 183.29 2,028,923 +1.32(+0.73%)
Mar 20, 2018 181.71 183.48 181.28 181.96 2,207,394 +0.70(+0.38%)
Mar 19, 2018 184.75 185.00 180.25 181.27 3,349,045 -4.43(-2.39%)
Mar 16, 2018 184.48 186.44 184.48 185.70 6,205,915 +1.06(+0.57%)
Mar 15, 2018 184.13 186.37 183.33 184.64 2,261,748 +1.24(+0.67%)
Mar 14, 2018 186.94 187.34 183.06 183.40 2,861,113 -2.57(-1.38%)
Mar 13, 2018 188.58 190.20 185.44 185.97 2,567,504 -1.75(-0.93%)
Mar 12, 2018 189.52 190.30 187.33 187.72 2,748,138 -1.21(-0.64%)
Mar 09, 2018 186.31 188.95 184.88 188.93 2,351,624 +3.92(+2.12%)
Mar 08, 2018 185.02 186.07 183.27 185.01 2,449,977 +0.60(+0.33%)
Mar 07, 2018 184.91 184.41 2,826,764 +1.50(+0.82%)
Mar 06, 2018 183.22 184.68 180.67 182.91 2,667,770 +0.66(+0.36%)
Mar 05, 2018 180.05 182.95 178.90 182.25 2,855,095 +1.91(+1.06%)
Mar 02, 2018 179.85 181.04 177.17 180.34 3,720,997 -0.76(-0.42%)
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.