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

3M Co (NY: MMM )

101.49 -1.65 (-1.60%)
Official Closing 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 (%)
Apr 30, 2021 170.70 171.84 169.38 170.25 2,903,008 -1.65(-0.96%)
Apr 29, 2021 169.96 172.21 169.50 171.90 2,185,174 +2.69(+1.59%)
Apr 28, 2021 168.40 170.39 168.24 169.20 2,914,227 +1.28(+0.76%)
Apr 27, 2021 165.39 169.14 162.90 167.92 6,118,743 -4.47(-2.60%)
Apr 26, 2021 175.29 175.30 172.35 172.40 2,987,846 -2.22(-1.27%)
Apr 23, 2021 173.58 175.44 173.57 174.62 2,159,134 +1.12(+0.65%)
Apr 22, 2021 173.30 174.59 172.87 173.50 2,565,921 +0.02(+0.01%)
Apr 21, 2021 171.25 174.01 171.09 173.48 3,066,073 +2.23(+1.30%)
Apr 20, 2021 171.80 172.16 170.51 171.25 1,914,242 -0.25(-0.15%)
Apr 19, 2021 171.07 171.59 169.84 171.50 2,548,121 +0.01(+0.01%)
Apr 16, 2021 171.61 172.43 170.97 171.49 3,206,973 +0.95(+0.56%)
Apr 15, 2021 170.37 170.83 169.19 170.54 1,692,523 +0.63(+0.37%)
Apr 14, 2021 168.87 170.46 168.41 169.91 1,823,737 +0.24(+0.14%)
Apr 13, 2021 169.27 170.41 168.72 169.67 2,616,731 -1.17(-0.69%)
Apr 12, 2021 171.16 172.10 170.18 170.84 1,947,787 -0.15(-0.09%)
Apr 09, 2021 169.31 171.82 169.31 170.99 2,500,964 +1.97(+1.16%)
Apr 08, 2021 167.90 169.83 167.56 169.02 2,769,706 +0.66(+0.39%)
Apr 07, 2021 167.67 168.70 167.47 168.36 1,738,787 +0.09(+0.06%)
Apr 06, 2021 168.40 168.93 167.53 168.26 1,705,356 -0.11(-0.07%)
Apr 05, 2021 167.44 169.22 167.28 168.37 2,273,116 +1.96(+1.18%)
Apr 01, 2021 166.89 167.47 164.81 166.41 2,202,789 +0.02(+0.01%)
Mar 31, 2021 167.48 167.91 165.85 166.40 2,810,030 -1.69(-1.01%)
Mar 30, 2021 168.38 169.81 167.43 168.09 2,173,078 -0.95(-0.56%)
Mar 29, 2021 167.21 169.88 167.11 169.04 3,012,844 +0.74(+0.44%)
Mar 26, 2021 166.68 168.36 165.99 168.30 3,100,788 +1.54(+0.92%)
Mar 25, 2021 165.50 166.98 164.23 166.76 2,571,948 +2.08(+1.26%)
Mar 24, 2021 162.73 166.45 162.42 164.68 3,275,928 +2.04(+1.25%)
Mar 23, 2021 163.02 165.56 162.27 162.64 3,206,075 -0.98(-0.60%)
Mar 22, 2021 162.58 163.87 161.50 163.62 3,016,302 +0.66(+0.40%)
Mar 19, 2021 164.33 164.94 162.95 162.97 7,733,790 -1.98(-1.20%)
Mar 18, 2021 162.87 165.89 162.87 164.94 3,531,940 +2.33(+1.43%)
Mar 17, 2021 161.78 164.07 161.53 162.61 2,991,947 +1.25(+0.78%)
Mar 16, 2021 162.35 162.75 160.61 161.36 2,621,506 -2.27(-1.39%)
Mar 15, 2021 160.65 163.76 160.38 163.63 3,821,579 +3.94(+2.47%)
Mar 12, 2021 160.29 160.81 159.13 159.69 3,116,767 +0.30(+0.19%)
Mar 11, 2021 158.15 159.82 157.26 159.39 2,752,810 +0.05(+0.03%)
Mar 10, 2021 157.35 160.09 156.66 159.34 2,744,281 +2.88(+1.84%)
Mar 09, 2021 158.47 159.03 156.33 156.47 3,290,368 -2.24(-1.41%)
Mar 08, 2021 156.30 160.37 156.25 158.70 2,981,616 +2.56(+1.64%)
Mar 05, 2021 154.11 156.79 152.81 156.14 2,620,118 +2.74(+1.78%)
Mar 04, 2021 154.83 155.60 150.32 153.40 4,090,397 -0.37(-0.24%)
Mar 03, 2021 153.23 155.46 152.68 153.77 2,625,244 +0.82(+0.54%)
Mar 02, 2021 152.85 153.54 150.95 152.95 2,631,342 +0.60(+0.40%)
Mar 01, 2021 151.73 153.29 151.73 152.34 2,130,662 +1.16(+0.77%)
Feb 26, 2021 154.96 154.97 150.79 151.18 3,894,570 -3.19(-2.07%)
Feb 25, 2021 153.30 156.09 153.23 154.38 3,047,883 +0.98(+0.64%)
Feb 24, 2021 151.99 153.70 150.06 153.40 3,174,260 +1.26(+0.83%)
Feb 23, 2021 153.02 153.32 150.88 152.14 2,723,619 +0.04(+0.03%)
Feb 22, 2021 152.39 152.93 151.14 152.09 2,629,528 -0.36(-0.24%)
Feb 19, 2021 155.07 156.11 152.16 152.46 3,458,597 -2.44(-1.58%)
Feb 18, 2021 153.07 155.16 152.12 154.90 2,416,803 +2.35(+1.54%)
Feb 17, 2021 152.03 153.11 151.25 152.55 1,827,385 +0.02(+0.01%)
Feb 16, 2021 154.58 155.18 152.27 152.53 2,122,795 -1.79(-1.16%)
Feb 12, 2021 153.09 154.44 153.03 154.32 1,252,450 +1.29(+0.84%)
Feb 11, 2021 154.88 155.34 151.85 153.04 2,532,580 -2.06(-1.33%)
Feb 10, 2021 155.78 156.21 154.72 155.10 2,251,440 +0.12(+0.08%)
Feb 09, 2021 155.22 155.80 154.33 154.98 2,267,535 +0.15(+0.10%)
Feb 08, 2021 153.58 154.92 153.46 154.83 2,749,552 +1.50(+0.98%)
Feb 05, 2021 152.12 153.51 151.35 153.33 2,127,658 +1.64(+1.08%)
Feb 04, 2021 150.57 151.85 150.33 151.69 2,140,062 +1.39(+0.92%)
Feb 03, 2021 149.95 151.98 148.65 150.30 3,355,599 +0.39(+0.26%)
Feb 02, 2021 150.96 152.06 149.76 149.91 3,319,719 +0.27(+0.18%)
Feb 01, 2021 150.72 151.70 149.01 149.64 2,999,656 -0.82(-0.55%)
Jan 29, 2021 155.97 156.73 149.78 150.46 4,923,478 -6.65(-4.23%)
Jan 28, 2021 158.46 159.81 156.38 157.10 4,848,054 -2.77(-1.73%)
Jan 27, 2021 151.95 160.40 151.74 159.87 9,451,293 +9.17(+6.08%)
Jan 26, 2021 148.04 151.47 147.39 150.71 6,010,017 +4.76(+3.26%)
Jan 25, 2021 144.65 147.74 144.09 145.94 3,910,114 +1.16(+0.80%)
Jan 22, 2021 145.78 145.78 143.25 144.79 2,742,815 -1.40(-0.95%)
Jan 21, 2021 145.80 146.89 145.09 146.18 3,138,462 +0.39(+0.26%)
Jan 20, 2021 144.79 146.11 144.26 145.80 3,118,948 +0.94(+0.65%)
Jan 19, 2021 143.26 145.22 142.87 144.86 4,555,584 +3.06(+2.16%)
Jan 15, 2021 141.87 142.41 139.94 141.80 4,145,337 -0.74(-0.52%)
Jan 14, 2021 143.27 143.35 141.52 142.53 3,380,058 +0.11(+0.08%)
Jan 13, 2021 143.27 143.67 142.23 142.42 2,448,187 -0.20(-0.14%)
Jan 12, 2021 142.10 143.19 140.54 142.62 3,443,054 +1.12(+0.79%)
Jan 11, 2021 142.27 143.16 141.33 141.50 3,195,000 -1.22(-0.85%)
Jan 08, 2021 144.90 145.22 140.99 142.72 5,613,472 -2.66(-1.83%)
Jan 07, 2021 146.95 148.57 142.32 145.37 6,843,508 -3.83(-2.57%)
Jan 06, 2021 147.94 150.38 147.36 149.20 3,906,268 +2.24(+1.52%)
Jan 05, 2021 147.33 148.39 146.17 146.96 2,675,201 -0.25(-0.17%)
Jan 04, 2021 149.89 150.92 146.08 147.21 3,498,107 -2.50(-1.67%)
Dec 31, 2020 149.71 149.71 149.71 1,656,782 +0.58(+0.39%)
Dec 30, 2020 148.93 149.82 148.50 149.13 1,656,782 +0.22(+0.15%)
Dec 29, 2020 150.36 150.44 148.31 148.91 1,423,122 -0.74(-0.49%)
Dec 28, 2020 150.16 151.09 149.37 149.64 1,638,002 +0.16(+0.11%)
Dec 24, 2020 149.40 149.72 148.54 149.48 765,998 +0.45(+0.30%)
Dec 23, 2020 150.15 150.59 149.00 149.03 2,057,840 -0.68(-0.45%)
Dec 22, 2020 149.94 150.69 149.19 149.70 1,612,597 -0.75(-0.50%)
Dec 21, 2020 148.70 150.86 148.21 150.46 1,989,564 -0.65(-0.43%)
Dec 18, 2020 151.40 152.00 149.99 151.11 5,466,250 -0.20(-0.13%)
Dec 17, 2020 150.75 152.00 150.23 151.31 2,717,683 +1.06(+0.71%)
Dec 16, 2020 149.56 150.62 149.34 150.24 2,275,304 +0.63(+0.42%)
Dec 15, 2020 149.37 149.94 147.79 149.62 2,650,921 +1.37(+0.92%)
Dec 14, 2020 150.47 150.92 148.17 148.25 4,319,860 -0.81(-0.54%)
Dec 11, 2020 147.58 149.59 147.47 149.05 2,189,886 +0.45(+0.31%)
Dec 10, 2020 149.78 150.24 147.91 148.60 2,602,132 -1.54(-1.03%)
Dec 09, 2020 147.90 150.44 147.26 150.14 3,257,948 +2.42(+1.64%)
Dec 08, 2020 145.39 148.03 145.35 147.72 2,020,675 +1.98(+1.36%)
Dec 07, 2020 147.08 147.75 144.91 145.74 2,948,435 -1.98(-1.34%)
Dec 04, 2020 147.43 148.32 146.93 147.72 3,109,761 +0.54(+0.37%)
Dec 03, 2020 146.50 148.51 146.50 147.18 2,775,196 -0.02(-0.01%)
Dec 02, 2020 145.83 147.82 145.80 147.19 2,827,424 +1.14(+0.78%)
Dec 01, 2020 149.22 150.48 145.62 146.06 4,506,046 -1.89(-1.28%)
Nov 30, 2020 150.55 150.75 147.92 147.95 7,168,116 -3.56(-2.35%)
Nov 27, 2020 152.31 153.85 150.38 151.51 1,479,343 -0.20(-0.13%)
Nov 25, 2020 151.47 151.90 150.28 151.71 2,396,067 +0.03(+0.02%)
Nov 24, 2020 149.89 151.79 149.81 151.67 3,602,883 +2.52(+1.69%)
Nov 23, 2020 148.83 149.76 148.56 149.16 2,410,060 +1.07(+0.72%)
Nov 20, 2020 146.90 148.14 146.43 148.09 3,102,056 +1.10(+0.75%)
Nov 19, 2020 146.10 147.22 145.01 146.99 3,485,276 +1.44(+0.99%)
Nov 18, 2020 148.18 148.35 145.49 145.55 3,079,374 -1.90(-1.29%)
Nov 17, 2020 146.94 148.18 145.09 147.45 3,049,911 -0.19(-0.13%)
Nov 16, 2020 146.59 147.66 144.51 147.64 2,863,684 +3.46(+2.40%)
Nov 13, 2020 142.59 144.58 142.05 144.18 2,135,818 +2.33(+1.64%)
Nov 12, 2020 142.79 143.67 140.61 141.86 2,610,836 -1.83(-1.28%)
Nov 11, 2020 144.98 144.99 142.32 143.69 3,393,191 +0.06(+0.04%)
Nov 10, 2020 140.28 143.74 139.15 143.63 4,121,192 +4.85(+3.49%)
Nov 09, 2020 147.84 148.97 138.54 138.78 5,199,280 +0.35(+0.25%)
Nov 06, 2020 138.98 139.52 137.20 138.43 1,984,614 -0.15(-0.11%)
Nov 05, 2020 137.70 139.61 137.59 138.59 2,564,052 +2.58(+1.90%)
Nov 04, 2020 138.20 140.37 135.78 136.00 3,697,132 -5.58(-3.94%)
Nov 03, 2020 140.00 141.67 139.04 141.58 2,230,311 +3.22(+2.33%)
Nov 02, 2020 137.73 138.77 136.66 138.37 2,491,332 +2.53(+1.86%)
Oct 30, 2020 134.45 135.84 133.32 135.84 2,631,353 +1.26(+0.93%)
Oct 29, 2020 134.35 136.02 132.58 134.58 3,156,350 -0.04(-0.03%)
Oct 28, 2020 135.28 138.29 134.27 134.62 3,609,493 -2.12(-1.55%)
Oct 27, 2020 139.69 140.10 136.42 136.74 4,585,713 -4.36(-3.09%)
Oct 26, 2020 142.39 142.74 139.60 141.10 3,930,982 -3.09(-2.14%)
Oct 23, 2020 145.99 146.21 143.53 144.19 2,517,008 -0.77(-0.53%)
Oct 22, 2020 144.06 145.20 142.99 144.96 1,958,666 +1.31(+0.91%)
Oct 21, 2020 144.65 146.15 143.57 143.66 1,778,597 -1.51(-1.04%)
Oct 20, 2020 144.79 147.07 144.35 145.17 2,135,091 +1.19(+0.83%)
Oct 19, 2020 145.23 146.36 143.40 143.98 2,249,219 -1.21(-0.83%)
Oct 16, 2020 144.31 146.12 143.69 145.19 2,918,924 +1.60(+1.12%)
Oct 15, 2020 141.01 144.09 140.79 143.58 1,929,016 +0.58(+0.40%)
Oct 14, 2020 141.82 143.97 141.63 143.00 1,690,202 +1.50(+1.06%)
Oct 13, 2020 142.92 143.89 140.96 141.50 1,855,040 -1.72(-1.20%)
Oct 12, 2020 143.91 144.88 142.76 143.22 1,806,035 -0.55(-0.38%)
Oct 09, 2020 143.41 144.77 142.62 143.77 2,373,576 +1.35(+0.95%)
Oct 08, 2020 142.07 142.79 141.07 142.42 2,240,753 +1.04(+0.73%)
Oct 07, 2020 140.20 142.45 139.61 141.38 2,538,391 +3.62(+2.63%)
Oct 06, 2020 138.79 140.71 137.42 137.76 2,381,203 -0.44(-0.32%)
Oct 05, 2020 137.78 138.84 137.36 138.20 1,715,967 +2.03(+1.49%)
Oct 02, 2020 132.87 137.52 132.69 136.18 2,083,179 +1.33(+0.99%)
Oct 01, 2020 136.44 137.48 133.93 134.84 2,342,549 -1.18(-0.87%)
Sep 30, 2020 136.66 138.50 134.69 136.02 3,599,710 +0.31(+0.23%)
Sep 29, 2020 137.29 137.53 134.83 135.71 2,363,153 -1.57(-1.14%)
Sep 28, 2020 137.57 139.38 137.00 137.28 2,471,223 +1.18(+0.87%)
Sep 25, 2020 135.28 136.70 134.90 136.10 2,295,148 -0.13(-0.09%)
Sep 24, 2020 135.36 137.53 134.23 136.23 1,848,470 +0.77(+0.57%)
Sep 23, 2020 138.01 139.47 135.12 135.45 2,646,401 -2.40(-1.74%)
Sep 22, 2020 136.77 138.99 136.23 137.86 2,476,933 +0.83(+0.61%)
Sep 21, 2020 140.95 141.53 135.56 137.02 4,606,215 -6.96(-4.83%)
Sep 18, 2020 146.11 146.72 143.91 143.98 4,810,154 -2.40(-1.64%)
Sep 17, 2020 142.66 147.08 141.97 146.38 3,244,790 +2.44(+1.69%)
Sep 16, 2020 142.55 145.29 142.25 143.94 3,453,550 +2.50(+1.77%)
Sep 15, 2020 144.25 144.30 141.11 141.45 2,421,702 -1.60(-1.12%)
Sep 14, 2020 142.37 143.87 141.32 143.05 2,666,480 +1.94(+1.38%)
Sep 11, 2020 138.79 141.56 138.47 141.11 2,000,276 +2.56(+1.85%)
Sep 10, 2020 141.17 141.53 138.20 138.54 2,419,186 -2.17(-1.54%)
Sep 09, 2020 139.27 142.10 139.27 140.71 3,205,058 +2.15(+1.55%)
Sep 08, 2020 140.62 140.65 137.47 138.56 3,370,006 -2.21(-1.57%)
Sep 04, 2020 142.82 143.60 139.18 140.77 3,847,111 -0.46(-0.33%)
Sep 03, 2020 144.36 144.72 140.11 141.23 4,098,867 -2.72(-1.89%)
Sep 02, 2020 140.25 144.36 140.23 143.94 4,643,868 +4.00(+2.86%)
Sep 01, 2020 137.71 140.58 137.26 139.94 3,416,541 +1.51(+1.09%)
Aug 31, 2020 140.25 140.75 137.64 138.43 3,393,265 -2.24(-1.59%)
Aug 28, 2020 139.81 141.11 139.20 140.68 3,587,567 +1.34(+0.96%)
Aug 27, 2020 139.69 140.42 138.57 139.33 2,739,005 +0.15(+0.11%)
Aug 26, 2020 138.31 139.92 137.30 139.18 2,947,012 +0.68(+0.49%)
Aug 25, 2020 140.00 140.33 137.92 138.50 2,282,923 -0.36(-0.26%)
Aug 24, 2020 137.19 139.22 136.85 138.87 3,066,920 +1.55(+1.13%)
Aug 21, 2020 136.66 138.15 136.50 137.32 2,361,682 +0.18(+0.13%)
Aug 20, 2020 137.19 137.73 136.65 137.14 2,365,362 -0.84(-0.61%)
Aug 19, 2020 138.80 139.43 137.82 137.99 2,388,728 -0.34(-0.25%)
Aug 18, 2020 138.37 139.22 137.81 138.33 1,805,387 -0.28(-0.20%)
Aug 17, 2020 138.99 140.00 137.72 138.61 2,456,776 -1.17(-0.84%)
Aug 14, 2020 138.52 139.94 138.45 139.78 1,909,989 +0.20(+0.14%)
Aug 13, 2020 139.29 140.95 138.64 139.57 3,427,118 +1.35(+0.97%)
Aug 12, 2020 138.85 139.65 137.46 138.23 2,471,001 +0.74(+0.54%)
Aug 11, 2020 138.12 140.23 137.20 137.49 4,473,625 +1.63(+1.20%)
Aug 10, 2020 133.42 135.99 133.42 135.85 2,700,698 +2.62(+1.96%)
Aug 07, 2020 131.27 133.31 130.50 133.24 2,595,888 +1.96(+1.49%)
Aug 06, 2020 131.22 131.69 130.17 131.28 3,428,940 +0.55(+0.42%)
Aug 05, 2020 128.05 130.77 128.00 130.73 3,232,072 +3.48(+2.74%)
Aug 04, 2020 126.14 127.27 125.94 127.25 2,196,751 +0.67(+0.53%)
Aug 03, 2020 127.15 127.42 125.65 126.57 2,691,594 -0.05(-0.04%)
Jul 31, 2020 127.49 127.70 125.22 126.62 3,881,771 -1.39(-1.08%)
Jul 30, 2020 129.85 130.20 127.37 128.01 3,698,756 -3.48(-2.64%)
Jul 29, 2020 131.70 132.56 130.37 131.49 3,948,610 +0.77(+0.59%)
Jul 28, 2020 130.83 132.52 129.43 130.71 9,195,578 -6.66(-4.85%)
Jul 27, 2020 134.25 137.49 134.08 137.37 3,794,999 +2.86(+2.13%)
Jul 24, 2020 134.69 135.99 133.57 134.51 3,000,274 +0.46(+0.35%)
Jul 23, 2020 133.80 134.35 133.26 134.05 3,202,266 +0.49(+0.37%)
Jul 22, 2020 132.48 134.59 132.14 133.56 2,252,069 +0.77(+0.58%)
Jul 21, 2020 132.12 134.33 132.11 132.79 3,276,491 +1.20(+0.91%)
Jul 20, 2020 133.68 133.69 131.59 131.59 2,126,981 -2.91(-2.17%)
Jul 17, 2020 135.37 135.96 134.23 134.50 3,032,240 -0.56(-0.42%)
Jul 16, 2020 134.01 135.41 132.99 135.06 2,140,566 +0.98(+0.73%)
Jul 15, 2020 134.63 135.81 134.01 134.08 4,125,349 +0.67(+0.50%)
Jul 14, 2020 130.27 134.00 129.53 133.41 3,801,108 +3.15(+2.42%)
Jul 13, 2020 129.89 132.06 129.73 130.27 2,634,823 +1.64(+1.28%)
Jul 10, 2020 127.65 128.96 127.06 128.63 2,322,574 +1.18(+0.92%)
Jul 09, 2020 129.53 130.20 127.10 127.45 2,601,699 -2.63(-2.02%)
Jul 08, 2020 130.50 130.94 129.48 130.08 1,975,117 -0.20(-0.16%)
Jul 07, 2020 131.34 132.20 130.18 130.28 1,867,060 -2.76(-2.07%)
Jul 06, 2020 133.69 134.61 132.16 133.04 2,494,024 +0.89(+0.67%)
Jul 02, 2020 132.64 133.70 131.66 132.15 2,356,323 +1.35(+1.04%)
Jul 01, 2020 131.56 132.79 130.70 130.80 1,931,872 -0.47(-0.36%)
Jun 30, 2020 130.36 131.88 129.64 131.27 3,495,699 +0.35(+0.27%)
Jun 29, 2020 129.51 131.71 129.16 130.92 2,549,121 +2.57(+2.00%)
Jun 26, 2020 130.10 130.25 127.52 128.35 3,358,672 -1.81(-1.39%)
Jun 25, 2020 127.95 130.48 126.31 130.16 2,448,007 +2.06(+1.61%)
Jun 24, 2020 131.52 131.89 127.67 128.10 3,615,738 -4.73(-3.56%)
Jun 23, 2020 132.93 133.52 131.48 132.83 2,735,634 +0.97(+0.73%)
Jun 22, 2020 132.12 132.47 130.84 131.86 2,399,916 -1.23(-0.92%)
Jun 19, 2020 135.78 136.40 131.67 133.09 7,607,873 -0.89(-0.67%)
Jun 18, 2020 133.02 134.50 132.62 133.98 2,146,279 -0.01(-0.01%)
Jun 17, 2020 134.81 135.38 133.78 133.99 2,037,719 -0.38(-0.28%)
Jun 16, 2020 137.04 137.49 132.03 134.37 4,024,843 +1.63(+1.23%)
Jun 15, 2020 126.97 134.32 126.64 132.73 4,864,799 +2.41(+1.85%)
Jun 12, 2020 131.51 132.47 127.68 130.33 3,563,420 +2.10(+1.63%)
Jun 11, 2020 134.69 134.85 128.17 128.23 5,961,178 -9.69(-7.03%)
Jun 10, 2020 140.45 140.82 137.85 137.93 3,031,420 -2.36(-1.68%)
Jun 09, 2020 139.25 141.34 138.08 140.28 3,757,175 -0.14(-0.10%)
Jun 08, 2020 140.62 142.67 139.08 140.43 3,548,832 -0.45(-0.32%)
Jun 05, 2020 138.85 141.67 138.85 140.88 5,380,126 +4.09(+2.99%)
Jun 04, 2020 134.44 136.81 133.95 136.79 3,423,277 +1.13(+0.83%)
Jun 03, 2020 134.10 136.04 133.40 135.66 4,364,774 +3.00(+2.26%)
Jun 02, 2020 131.91 133.47 131.81 132.66 2,772,712 +1.73(+1.32%)
Jun 01, 2020 131.24 132.58 130.34 130.92 2,476,544 -0.72(-0.55%)
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%)
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.