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

3M Co (NY: MMM )

101.49 +0.70 (+0.69%)
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 (%)
May 29, 2020 130.86 132.01 128.79 131.65 10,258,306 -0.32(-0.24%)
May 28, 2020 133.56 134.53 129.70 131.97 7,998,845 -1.12(-0.84%)
May 27, 2020 129.59 133.09 129.04 133.09 7,195,375 +5.11(+3.99%)
May 26, 2020 126.59 128.74 125.56 127.98 5,485,337 +4.75(+3.85%)
May 22, 2020 122.64 123.40 121.68 123.23 3,162,837 +0.53(+0.43%)
May 21, 2020 124.33 125.08 122.31 122.70 3,314,035 -2.02(-1.62%)
May 20, 2020 124.88 126.18 124.01 124.72 4,113,588 +1.08(+0.88%)
May 19, 2020 123.74 126.36 122.80 123.64 4,872,140 -0.74(-0.60%)
May 18, 2020 119.29 124.75 118.75 124.38 7,222,195 +8.81(+7.63%)
May 15, 2020 112.10 115.72 111.82 115.56 12,137,411 +2.25(+1.99%)
May 14, 2020 112.49 113.45 109.26 113.31 7,075,458 -0.11(-0.10%)
May 13, 2020 117.25 117.26 112.49 113.42 5,763,362 -4.50(-3.82%)
May 12, 2020 122.11 122.67 117.86 117.92 3,634,038 -3.51(-2.89%)
May 11, 2020 123.17 123.29 121.31 121.43 3,641,338 -2.32(-1.87%)
May 08, 2020 122.56 124.30 121.97 123.75 2,604,234 +2.31(+1.90%)
May 07, 2020 123.07 123.20 120.74 121.44 3,361,412 -0.38(-0.31%)
May 06, 2020 123.15 123.46 121.65 121.82 2,602,297 -1.02(-0.83%)
May 05, 2020 124.90 124.99 122.57 122.85 2,722,274 -0.81(-0.65%)
May 04, 2020 123.77 123.78 121.71 123.66 2,675,855 -0.17(-0.13%)
May 01, 2020 124.41 125.02 123.10 123.82 3,512,355 -2.77(-2.19%)
Apr 30, 2020 128.58 129.10 126.45 126.59 4,400,886 -3.62(-2.78%)
Apr 29, 2020 132.10 133.50 129.30 130.21 4,783,046 -1.12(-0.86%)
Apr 28, 2020 133.35 135.89 129.32 131.33 9,950,993 +3.30(+2.58%)
Apr 27, 2020 123.32 128.73 123.23 128.03 5,570,963 +5.54(+4.52%)
Apr 24, 2020 120.96 122.77 120.25 122.49 2,697,362 +2.23(+1.85%)
Apr 23, 2020 120.47 122.97 119.89 120.26 3,102,637 +0.60(+0.50%)
Apr 22, 2020 119.46 120.39 118.08 119.66 3,300,775 +1.65(+1.40%)
Apr 21, 2020 118.53 118.96 117.07 118.01 2,797,870 -1.70(-1.42%)
Apr 20, 2020 120.61 122.51 119.70 119.71 3,471,296 -2.33(-1.91%)
Apr 17, 2020 122.86 123.73 120.66 122.04 6,472,301 +1.30(+1.08%)
Apr 16, 2020 121.05 122.03 119.35 120.74 5,000,131 -0.22(-0.18%)
Apr 15, 2020 123.48 123.78 120.74 120.96 3,652,660 -4.15(-3.32%)
Apr 14, 2020 124.67 125.81 123.36 125.11 3,982,100 +3.12(+2.55%)
Apr 13, 2020 122.91 123.81 121.07 121.99 3,170,754 -1.15(-0.93%)
Apr 09, 2020 123.71 124.76 122.11 123.14 5,741,556 -1.01(-0.81%)
Apr 08, 2020 121.43 124.76 119.91 124.15 3,683,912 +3.66(+3.04%)
Apr 07, 2020 122.91 125.52 120.32 120.49 6,596,395 +3.25(+2.77%)
Apr 06, 2020 114.87 117.70 114.07 117.24 6,765,270 +5.76(+5.16%)
Apr 03, 2020 113.33 114.52 110.74 111.48 4,306,227 -3.43(-2.99%)
Apr 02, 2020 110.29 115.17 110.07 114.92 4,788,808 +3.98(+3.58%)
Apr 01, 2020 109.99 113.19 109.17 110.94 4,533,833 -2.81(-2.47%)
Mar 31, 2020 113.06 116.19 113.06 113.75 4,337,842 -1.02(-0.89%)
Mar 30, 2020 110.20 115.00 109.21 114.77 4,643,127 +3.75(+3.38%)
Mar 27, 2020 110.68 114.22 109.08 111.02 5,115,219 -2.45(-2.16%)
Mar 26, 2020 108.83 113.64 108.83 113.47 8,062,106 +3.87(+3.53%)
Mar 25, 2020 110.95 112.23 105.66 109.61 9,290,428 -0.98(-0.89%)
Mar 24, 2020 101.90 111.20 100.82 110.59 11,173,465 +12.37(+12.60%)
Mar 23, 2020 106.79 106.99 95.02 98.22 9,518,501 -5.85(-5.62%)
Mar 20, 2020 115.05 116.02 102.25 104.07 11,507,954 -10.52(-9.18%)
Mar 19, 2020 114.75 116.81 110.77 114.58 7,639,757 +0.41(+0.36%)
Mar 18, 2020 107.04 116.13 106.98 114.17 8,228,809 +2.15(+1.92%)
Mar 17, 2020 109.94 113.97 108.00 112.02 7,842,334 +2.94(+2.70%)
Mar 16, 2020 108.21 112.91 106.67 109.08 8,928,505 -8.97(-7.60%)
Mar 13, 2020 117.50 118.06 109.16 118.06 7,897,069 +6.75(+6.06%)
Mar 12, 2020 116.62 118.08 108.61 111.31 9,858,988 -11.38(-9.28%)
Mar 11, 2020 124.76 124.76 122.05 122.69 5,699,841 -5.05(-3.95%)
Mar 10, 2020 124.17 127.81 120.72 127.74 6,781,276 +7.70(+6.41%)
Mar 09, 2020 122.15 124.54 119.61 120.04 9,832,518 -7.99(-6.24%)
Mar 06, 2020 124.65 128.94 123.21 128.03 8,586,892 +1.87(+1.48%)
Mar 05, 2020 125.66 128.61 124.61 126.16 7,062,714 -2.14(-1.67%)
Mar 04, 2020 122.51 128.32 121.65 128.31 6,927,698 +7.28(+6.02%)
Mar 03, 2020 127.02 128.32 120.36 121.02 9,953,262 -6.48(-5.08%)
Mar 02, 2020 126.11 127.85 123.63 127.50 9,626,935 +3.15(+2.53%)
Feb 28, 2020 128.40 130.59 121.66 124.36 13,811,681 -0.77(-0.61%)
Feb 27, 2020 126.01 129.51 124.16 125.12 9,868,848 +1.00(+0.81%)
Feb 26, 2020 124.63 126.50 123.40 124.12 6,183,119 +1.76(+1.44%)
Feb 25, 2020 127.75 127.86 121.63 122.36 6,315,661 -4.75(-3.74%)
Feb 24, 2020 128.70 128.91 126.84 127.11 4,362,579 -3.65(-2.79%)
Feb 21, 2020 131.93 132.15 130.09 130.76 4,243,101 -1.36(-1.03%)
Feb 20, 2020 132.49 134.48 132.07 132.12 3,929,729 -0.65(-0.49%)
Feb 19, 2020 132.56 133.71 131.96 132.77 2,755,979 +0.38(+0.29%)
Feb 18, 2020 133.62 133.76 131.69 132.39 2,974,961 -1.78(-1.32%)
Feb 14, 2020 133.20 134.27 132.34 134.16 2,680,801 +1.04(+0.78%)
Feb 13, 2020 134.79 134.88 132.49 133.12 4,097,035 -2.14(-1.58%)
Feb 12, 2020 135.63 136.29 135.07 135.26 3,309,762 +1.12(+0.83%)
Feb 11, 2020 132.95 134.21 132.14 134.15 2,755,121 +1.90(+1.44%)
Feb 10, 2020 132.30 133.16 131.19 132.25 3,335,189 +0.06(+0.04%)
Feb 07, 2020 133.29 133.71 131.82 132.19 3,313,471 -2.32(-1.72%)
Feb 06, 2020 135.83 136.25 134.16 134.51 4,132,350 +0.46(+0.34%)
Feb 05, 2020 131.40 134.05 131.05 134.05 3,775,455 +4.20(+3.24%)
Feb 04, 2020 131.94 132.09 129.65 129.85 5,283,413 +0.54(+0.42%)
Feb 03, 2020 132.15 132.38 129.14 129.31 4,753,728 -1.71(-1.30%)
Jan 31, 2020 133.78 134.31 130.66 131.02 6,951,363 -3.18(-2.37%)
Jan 30, 2020 132.95 134.31 131.10 134.20 5,274,578 +0.42(+0.32%)
Jan 29, 2020 137.37 137.47 133.39 133.78 6,471,278 -2.96(-2.16%)
Jan 28, 2020 141.95 142.31 136.29 136.73 10,798,880 -8.30(-5.72%)
Jan 27, 2020 148.53 149.13 144.96 145.03 5,278,989 -2.08(-1.41%)
Jan 24, 2020 147.39 148.48 146.60 147.11 3,200,608 +0.34(+0.23%)
Jan 23, 2020 146.22 147.34 145.66 146.77 2,854,791 -0.24(-0.16%)
Jan 22, 2020 148.24 149.11 146.89 147.01 2,930,222 -1.12(-0.76%)
Jan 21, 2020 150.17 150.22 147.51 148.14 4,078,247 -1.62(-1.08%)
Jan 17, 2020 149.47 150.42 149.22 149.75 4,468,621 +0.28(+0.19%)
Jan 16, 2020 149.20 149.63 148.38 149.47 2,602,920 +1.02(+0.68%)
Jan 15, 2020 149.81 150.18 147.96 148.46 3,005,905 -1.31(-0.88%)
Jan 14, 2020 149.40 150.74 148.81 149.77 3,525,433 +0.37(+0.25%)
Jan 13, 2020 149.42 150.48 148.94 149.40 2,531,761 +0.37(+0.25%)
Jan 10, 2020 149.97 150.44 148.76 149.03 2,547,650 -0.60(-0.40%)
Jan 09, 2020 149.89 149.95 148.44 149.63 3,325,713 +0.47(+0.32%)
Jan 08, 2020 146.99 149.88 146.70 149.16 3,340,255 +2.25(+1.53%)
Jan 07, 2020 147.22 147.41 146.01 146.91 2,631,424 -0.59(-0.40%)
Jan 06, 2020 146.29 147.57 145.63 147.50 2,419,506 +0.14(+0.10%)
Jan 03, 2020 146.18 147.53 145.03 147.36 2,987,840 -1.28(-0.86%)
Jan 02, 2020 146.72 148.65 146.28 148.64 4,361,626 +2.96(+2.03%)
Dec 31, 2019 144.70 145.82 144.57 145.68 1,906,075 +0.49(+0.34%)
Dec 30, 2019 146.38 147.78 145.00 145.20 2,076,967 -1.18(-0.81%)
Dec 27, 2019 145.87 146.61 145.02 146.38 1,783,646 +0.55(+0.38%)
Dec 26, 2019 145.71 145.88 144.92 145.82 1,738,012 -0.07(-0.05%)
Dec 24, 2019 147.21 147.54 145.37 145.90 1,525,223 -1.48(-1.00%)
Dec 23, 2019 145.92 147.96 145.80 147.38 5,905,050 +2.56(+1.77%)
Dec 20, 2019 144.34 144.90 142.20 144.82 9,098,786 +2.66(+1.87%)
Dec 19, 2019 140.07 142.51 139.68 142.16 3,339,368 +2.58(+1.85%)
Dec 18, 2019 140.20 140.38 138.89 139.58 2,749,400 -0.74(-0.53%)
Dec 17, 2019 140.67 141.86 139.73 140.32 3,236,505 -0.68(-0.48%)
Dec 16, 2019 139.51 141.07 138.89 141.00 3,532,688 +1.62(+1.16%)
Dec 13, 2019 140.07 141.31 138.80 139.38 2,540,626 +0.19(+0.14%)
Dec 12, 2019 137.68 141.09 137.34 139.19 3,478,418 -0.15(-0.11%)
Dec 11, 2019 139.04 139.43 138.18 139.34 2,251,230 +0.89(+0.64%)
Dec 10, 2019 139.66 139.88 137.88 138.45 3,233,864 -1.79(-1.28%)
Dec 09, 2019 139.89 141.42 139.38 140.24 2,492,485 -1.36(-0.96%)
Dec 06, 2019 138.11 142.03 138.11 141.60 4,699,433 +5.86(+4.32%)
Dec 05, 2019 138.09 138.62 134.37 135.73 4,007,522 -2.29(-1.66%)
Dec 04, 2019 137.43 139.45 137.08 138.02 2,591,365 +1.63(+1.19%)
Dec 03, 2019 136.94 137.57 135.76 136.39 3,302,133 -2.56(-1.84%)
Dec 02, 2019 140.51 141.79 138.93 138.95 2,836,372 -1.24(-0.88%)
Nov 29, 2019 140.74 140.86 139.77 140.19 1,141,344 -0.69(-0.49%)
Nov 27, 2019 140.38 141.51 139.98 140.89 1,612,898 +1.33(+0.95%)
Nov 26, 2019 140.22 140.59 139.32 139.56 3,169,095 -1.02(-0.73%)
Nov 25, 2019 139.12 140.67 138.62 140.58 3,344,534 +2.18(+1.58%)
Nov 22, 2019 136.67 138.53 136.25 138.40 3,957,831 +2.03(+1.49%)
Nov 21, 2019 137.81 137.91 135.85 136.37 4,366,421 -0.98(-0.72%)
Nov 20, 2019 139.01 139.18 136.84 137.35 3,285,073 -2.38(-1.70%)
Nov 19, 2019 140.59 140.59 138.79 139.73 2,188,612 +0.11(+0.08%)
Nov 18, 2019 139.82 140.16 138.50 139.62 2,888,285 -1.10(-0.78%)
Nov 15, 2019 140.54 141.38 140.03 140.72 3,196,682 +0.78(+0.56%)
Nov 14, 2019 139.16 141.08 139.12 139.94 1,971,298 +0.31(+0.22%)
Nov 13, 2019 139.27 140.32 138.83 139.63 2,236,284 -0.24(-0.17%)
Nov 12, 2019 139.47 140.87 139.20 139.87 2,125,877 +0.60(+0.43%)
Nov 11, 2019 141.22 141.22 138.89 139.27 3,254,296 -2.49(-1.76%)
Nov 08, 2019 142.93 143.16 140.91 141.76 1,973,268 -1.12(-0.78%)
Nov 07, 2019 143.87 144.67 142.28 142.88 4,102,590 +0.43(+0.30%)
Nov 06, 2019 143.20 143.27 141.11 142.45 3,678,716 -1.04(-0.72%)
Nov 05, 2019 143.27 143.65 142.26 143.49 2,814,581 +0.30(+0.21%)
Nov 04, 2019 140.50 143.27 140.50 143.19 5,056,805 +3.94(+2.83%)
Nov 01, 2019 136.67 139.30 136.49 139.25 3,013,829 +4.18(+3.09%)
Oct 31, 2019 137.96 138.00 133.90 135.08 3,240,687 -2.77(-2.01%)
Oct 30, 2019 137.73 138.01 136.75 137.84 2,174,260 -0.36(-0.26%)
Oct 29, 2019 137.56 139.14 137.14 138.20 3,260,296 -0.20(-0.15%)
Oct 28, 2019 136.30 138.94 136.07 138.41 3,832,978 +2.43(+1.79%)
Oct 25, 2019 133.05 137.24 132.74 135.98 3,792,266 +3.44(+2.59%)
Oct 24, 2019 135.22 135.29 130.69 132.54 7,279,273 -5.62(-4.07%)
Oct 23, 2019 137.06 138.16 136.36 138.16 3,318,935 +1.00(+0.73%)
Oct 22, 2019 136.12 138.28 135.17 137.16 2,547,391 +1.31(+0.96%)
Oct 21, 2019 135.47 136.03 134.89 135.85 2,457,089 +2.33(+1.74%)
Oct 18, 2019 133.91 134.49 133.43 133.53 3,290,246 -0.36(-0.27%)
Oct 17, 2019 133.56 135.49 133.51 133.89 2,424,236 +1.11(+0.84%)
Oct 16, 2019 133.53 134.43 132.73 132.78 2,384,210 -0.66(-0.49%)
Oct 15, 2019 130.46 134.28 130.46 133.43 3,791,093 +2.02(+1.54%)
Oct 14, 2019 129.39 132.95 128.81 131.41 4,010,140 +1.97(+1.52%)
Oct 11, 2019 126.19 130.66 126.17 129.44 5,724,249 +4.74(+3.80%)
Oct 10, 2019 123.58 125.34 123.52 124.69 3,910,678 +1.08(+0.87%)
Oct 09, 2019 124.72 124.80 123.45 123.61 4,195,526 +0.20(+0.17%)
Oct 08, 2019 124.71 125.10 123.28 123.41 3,446,856 -2.28(-1.81%)
Oct 07, 2019 126.90 127.18 125.69 125.69 3,080,664 -1.88(-1.48%)
Oct 04, 2019 127.09 127.76 126.41 127.57 3,235,402 +0.48(+0.38%)
Oct 03, 2019 127.01 127.27 123.47 127.09 3,773,736 -0.34(-0.27%)
Oct 02, 2019 128.58 128.72 126.59 127.43 3,721,605 -2.24(-1.72%)
Oct 01, 2019 135.08 135.26 129.49 129.66 4,010,380 -4.93(-3.66%)
Sep 30, 2019 134.70 135.55 134.22 134.59 3,144,979 -0.11(-0.08%)
Sep 27, 2019 134.66 135.61 133.87 134.70 3,505,833 +0.57(+0.43%)
Sep 26, 2019 134.27 134.60 133.28 134.13 3,401,152 -0.14(-0.10%)
Sep 25, 2019 134.89 135.07 134.00 134.27 3,405,624 -0.61(-0.45%)
Sep 24, 2019 136.76 137.17 134.40 134.87 3,728,308 -1.65(-1.21%)
Sep 23, 2019 135.49 137.07 134.68 136.53 2,583,310 +0.00(+0.00%)
Sep 20, 2019 137.07 138.50 136.30 136.53 4,535,158 -0.25(-0.19%)
Sep 19, 2019 137.04 138.20 136.65 136.78 1,992,814 -0.30(-0.22%)
Sep 18, 2019 137.22 137.58 135.29 137.08 2,675,677 -0.52(-0.38%)
Sep 17, 2019 137.34 138.01 136.31 137.60 3,348,255 -1.31(-0.94%)
Sep 16, 2019 140.17 140.17 137.47 138.91 3,003,943 -1.45(-1.03%)
Sep 13, 2019 139.66 141.21 139.06 140.36 3,095,301 +0.70(+0.50%)
Sep 12, 2019 138.87 140.69 138.04 139.65 3,506,020 +2.05(+1.49%)
Sep 11, 2019 139.06 139.09 135.39 137.61 4,370,440 -0.64(-0.46%)
Sep 10, 2019 136.03 138.44 135.91 138.24 3,957,841 +2.39(+1.76%)
Sep 09, 2019 135.08 137.42 134.83 135.85 3,775,946 +1.64(+1.22%)
Sep 06, 2019 134.79 134.99 133.41 134.22 2,152,578 -0.24(-0.18%)
Sep 05, 2019 133.04 136.24 132.95 134.45 2,957,719 +3.41(+2.60%)
Sep 04, 2019 130.85 131.51 130.16 131.05 1,857,521 +1.17(+0.90%)
Sep 03, 2019 132.14 132.32 128.75 129.88 2,242,333 -2.52(-1.90%)
Aug 30, 2019 132.28 132.75 131.33 132.40 2,402,611 +1.11(+0.85%)
Aug 29, 2019 130.42 131.83 130.21 131.29 3,872,623 +2.30(+1.78%)
Aug 28, 2019 126.98 129.17 126.08 128.99 2,873,877 +1.47(+1.16%)
Aug 27, 2019 128.81 128.93 127.22 127.51 2,786,323 -0.30(-0.24%)
Aug 26, 2019 128.54 128.91 126.96 127.81 2,706,050 +0.22(+0.17%)
Aug 23, 2019 131.06 131.28 127.12 127.59 5,159,446 -4.12(-3.13%)
Aug 22, 2019 132.63 133.39 131.11 131.71 1,760,835 -0.22(-0.17%)
Aug 21, 2019 133.19 133.98 131.85 131.93 1,983,119 +0.11(+0.09%)
Aug 20, 2019 133.54 133.54 131.78 131.82 2,518,248 -1.59(-1.19%)
Aug 19, 2019 134.03 134.23 132.45 133.41 3,906,225 +1.19(+0.90%)
Aug 16, 2019 129.22 132.56 128.90 132.22 4,252,756 +3.81(+2.97%)
Aug 15, 2019 129.40 130.75 127.41 128.40 5,438,835 -0.43(-0.34%)
Aug 14, 2019 132.03 132.13 128.72 128.84 4,999,417 -4.92(-3.68%)
Aug 13, 2019 131.88 136.20 131.55 133.76 4,002,745 +2.24(+1.70%)
Aug 12, 2019 132.25 133.68 131.06 131.52 1,750,889 -1.09(-0.83%)
Aug 09, 2019 133.49 133.66 131.45 132.62 1,950,030 -0.61(-0.46%)
Aug 08, 2019 133.35 134.26 132.68 133.23 4,018,609 +0.47(+0.35%)
Aug 07, 2019 131.43 133.01 128.21 132.76 7,387,334 -0.06(-0.04%)
Aug 06, 2019 133.71 134.25 132.16 132.81 4,307,820 -0.81(-0.61%)
Aug 05, 2019 137.06 137.12 133.39 133.62 3,567,238 -4.74(-3.42%)
Aug 02, 2019 140.24 140.28 137.76 138.36 2,986,801 -2.28(-1.62%)
Aug 01, 2019 141.80 144.14 140.37 140.64 2,935,237 -1.10(-0.78%)
Jul 31, 2019 144.12 144.43 140.67 141.75 3,716,173 -2.36(-1.64%)
Jul 30, 2019 142.51 144.25 141.00 144.11 2,439,312 +0.71(+0.49%)
Jul 29, 2019 141.02 144.10 140.88 143.40 3,252,815 +2.25(+1.60%)
Jul 26, 2019 144.52 144.72 138.38 141.15 4,950,391 -3.37(-2.33%)
Jul 25, 2019 151.72 152.29 143.32 144.51 9,074,929 -1.05(-0.72%)
Jul 24, 2019 143.54 146.26 142.99 145.56 4,353,881 +1.54(+1.07%)
Jul 23, 2019 142.78 144.42 142.50 144.02 2,909,848 +2.34(+1.65%)
Jul 22, 2019 140.19 142.14 139.64 141.68 2,470,758 +1.65(+1.18%)
Jul 19, 2019 140.36 141.15 139.71 140.03 2,909,761 -0.37(-0.26%)
Jul 18, 2019 141.50 142.09 139.86 140.40 2,740,494 -1.31(-0.92%)
Jul 17, 2019 143.07 143.18 141.24 141.70 3,633,161 -1.48(-1.03%)
Jul 16, 2019 140.15 143.80 140.12 143.18 4,830,437 +2.96(+2.11%)
Jul 15, 2019 140.66 141.36 138.90 140.22 2,696,432 -0.41(-0.29%)
Jul 12, 2019 138.00 140.64 137.30 140.62 3,895,870 +3.49(+2.54%)
Jul 11, 2019 134.91 137.18 134.56 137.14 3,469,676 +2.71(+2.02%)
Jul 10, 2019 134.82 135.74 134.32 134.43 3,280,771 +0.00(+0.00%)
Jul 09, 2019 135.34 135.85 133.28 134.43 5,591,410 -2.83(-2.06%)
Jul 08, 2019 137.85 138.31 136.92 137.26 2,817,077 -2.28(-1.63%)
Jul 05, 2019 140.35 140.58 137.69 139.54 2,145,526 -2.42(-1.70%)
Jul 03, 2019 141.30 142.00 140.29 141.96 1,442,924 +0.78(+0.55%)
Jul 02, 2019 142.05 142.05 140.41 141.18 1,917,336 -0.40(-0.28%)
Jul 01, 2019 142.34 142.60 140.77 141.57 2,598,390 +0.95(+0.68%)
Jun 28, 2019 139.42 141.46 139.35 140.62 4,438,600 +1.49(+1.07%)
Jun 27, 2019 139.95 140.18 138.44 139.13 2,118,321 -0.31(-0.22%)
Jun 26, 2019 139.82 140.54 139.31 139.44 2,233,815 -0.12(-0.09%)
Jun 25, 2019 140.55 140.67 138.95 139.56 3,368,998 -1.09(-0.78%)
Jun 24, 2019 140.63 141.44 140.62 140.66 3,342,791 +0.02(+0.02%)
Jun 21, 2019 140.96 141.62 140.05 140.63 6,016,374 -0.48(-0.34%)
Jun 20, 2019 140.24 141.39 139.29 141.11 3,777,003 +2.59(+1.87%)
Jun 19, 2019 139.44 140.19 138.35 138.52 3,423,579 -0.90(-0.65%)
Jun 18, 2019 136.17 139.76 135.94 139.43 4,465,835 +4.12(+3.05%)
Jun 17, 2019 135.56 135.83 135.04 135.30 2,198,220 +0.07(+0.05%)
Jun 14, 2019 136.49 136.50 134.71 135.23 3,351,661 -1.75(-1.28%)
Jun 13, 2019 137.40 137.84 136.19 136.98 2,639,650 -0.13(-0.09%)
Jun 12, 2019 137.70 138.04 136.77 137.11 2,670,403 +0.08(+0.06%)
Jun 11, 2019 137.84 138.21 136.70 137.03 2,745,367 +0.50(+0.37%)
Jun 10, 2019 136.38 138.09 136.19 136.53 2,781,823 +1.36(+1.01%)
Jun 07, 2019 134.31 135.56 133.57 135.17 2,486,967 +1.53(+1.15%)
Jun 06, 2019 133.05 134.96 131.80 133.63 4,415,100 +0.71(+0.53%)
Jun 05, 2019 133.97 134.53 132.14 132.93 3,897,200 -0.36(-0.27%)
Jun 04, 2019 131.21 133.93 131.09 133.28 4,618,630 +3.45(+2.65%)
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.