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

3M Co (NY: MMM )

99.51 -1.28 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 31, 2018 156.19 156.46 154.73 155.50 6,662,669 -1.14(-0.73%)
May 30, 2018 155.39 157.19 155.08 156.64 2,718,187 +2.32(+1.50%)
May 29, 2018 156.11 156.51 153.82 154.32 2,976,334 -2.59(-1.65%)
May 25, 2018 156.92 156.92 156.92 0 -0.30(-0.19%)
May 24, 2018 156.76 157.82 155.26 157.22 2,606,372 +0.58(+0.37%)
May 23, 2018 155.90 156.74 154.97 156.63 3,472,417 -0.24(-0.15%)
May 22, 2018 159.23 159.35 156.68 156.87 2,934,894 -2.20(-1.38%)
May 21, 2018 158.08 159.99 157.68 159.07 2,697,164 +2.21(+1.41%)
May 18, 2018 157.90 158.28 156.46 156.86 3,710,808 -1.10(-0.70%)
May 17, 2018 157.11 158.79 156.65 157.97 2,873,842 +1.19(+0.76%)
May 16, 2018 157.02 157.43 155.87 156.78 3,719,806 -1.72(-1.09%)
May 15, 2018 160.50 160.97 157.90 158.50 2,884,944 -2.62(-1.63%)
May 14, 2018 161.05 161.34 160.27 161.12 4,323,992 +0.47(+0.29%)
May 11, 2018 160.32 160.82 159.48 160.65 4,029,989 +0.10(+0.06%)
May 10, 2018 158.66 161.06 158.48 160.55 3,449,088 +1.26(+0.79%)
May 09, 2018 158.20 160.32 157.69 159.29 4,292,400 +1.32(+0.83%)
May 08, 2018 156.61 158.26 156.27 157.97 4,180,332 +1.16(+0.74%)
May 07, 2018 156.66 157.40 156.28 156.82 3,658,837 +0.71(+0.45%)
May 04, 2018 152.75 156.56 151.96 156.11 3,922,748 +2.88(+1.88%)
May 03, 2018 152.32 154.03 150.62 153.23 4,374,982 +0.92(+0.61%)
May 02, 2018 152.81 153.80 151.93 152.31 5,130,591 -0.41(-0.27%)
May 01, 2018 151.94 153.12 149.91 152.71 6,015,475 +0.49(+0.32%)
Apr 30, 2018 154.23 155.31 152.06 152.22 5,119,329 -1.36(-0.88%)
Apr 27, 2018 154.08 154.35 152.23 153.57 4,284,172 -0.76(-0.49%)
Apr 26, 2018 155.58 156.32 153.61 154.33 5,266,670 -1.37(-0.88%)
Apr 25, 2018 157.47 157.98 154.27 155.70 7,924,510 -1.79(-1.14%)
Apr 24, 2018 161.70 161.70 154.18 157.50 14,904,133 -11.55(-6.83%)
Apr 23, 2018 170.72 171.28 168.16 169.05 3,218,857 -1.46(-0.86%)
Apr 20, 2018 171.03 172.49 169.72 170.51 3,364,134 -0.86(-0.50%)
Apr 19, 2018 170.74 171.72 169.95 171.37 1,855,696 -0.52(-0.30%)
Apr 18, 2018 172.58 173.06 171.62 171.90 2,042,312 -0.45(-0.26%)
Apr 17, 2018 171.61 173.60 171.29 172.34 2,367,024 +1.87(+1.10%)
Apr 16, 2018 170.08 171.70 169.60 170.47 2,631,366 +1.71(+1.01%)
Apr 13, 2018 170.78 171.24 167.94 168.76 2,598,191 -0.71(-0.42%)
Apr 12, 2018 168.92 170.46 168.40 169.47 2,928,090 +1.64(+0.98%)
Apr 11, 2018 167.73 169.06 167.18 167.83 2,323,802 -2.07(-1.22%)
Apr 10, 2018 168.61 171.26 168.54 169.91 3,674,402 +3.26(+1.96%)
Apr 09, 2018 167.38 169.81 166.32 166.64 2,791,680 +0.44(+0.26%)
Apr 06, 2018 170.24 171.37 165.23 166.20 3,197,604 -5.03(-2.94%)
Apr 05, 2018 171.21 172.52 169.58 171.23 3,677,755 +0.87(+0.51%)
Apr 04, 2018 166.31 170.65 165.32 170.36 3,178,399 +0.96(+0.57%)
Apr 03, 2018 166.79 169.50 165.17 169.40 3,839,714 +2.91(+1.74%)
Apr 02, 2018 170.75 171.27 164.03 166.49 4,904,886 -5.40(-3.14%)
Mar 29, 2018 171.90 171.90 171.90 0 +2.33(+1.38%)
Mar 28, 2018 170.10 172.01 168.29 169.56 3,221,799 +0.53(+0.31%)
Mar 27, 2018 173.07 173.73 168.15 169.04 3,443,735 -3.42(-1.98%)
Mar 26, 2018 170.60 172.90 168.50 172.46 4,564,129 +3.82(+2.27%)
Mar 23, 2018 175.01 175.62 168.57 168.64 5,390,592 -6.12(-3.50%)
Mar 22, 2018 181.70 181.76 174.47 174.75 5,484,361 -8.59(-4.69%)
Mar 21, 2018 182.45 185.76 181.91 183.35 2,028,272 +1.32(+0.73%)
Mar 20, 2018 181.76 183.54 181.34 182.02 2,206,686 +0.70(+0.38%)
Mar 19, 2018 184.81 185.06 180.31 181.32 3,347,971 -4.43(-2.39%)
Mar 16, 2018 184.54 186.50 184.54 185.76 6,203,925 +1.06(+0.57%)
Mar 15, 2018 184.19 186.43 183.39 184.70 2,261,023 +1.24(+0.67%)
Mar 14, 2018 187.00 187.40 183.12 183.46 2,860,196 -2.57(-1.38%)
Mar 13, 2018 188.64 190.26 185.50 186.03 2,566,680 -1.75(-0.93%)
Mar 12, 2018 189.58 190.36 187.39 187.78 2,747,257 -1.21(-0.64%)
Mar 09, 2018 186.37 189.01 184.94 188.99 2,350,869 +3.92(+2.12%)
Mar 08, 2018 185.08 186.12 183.33 185.07 2,449,191 +0.60(+0.33%)
Mar 07, 2018 184.97 184.47 2,825,857 +1.50(+0.82%)
Mar 06, 2018 183.28 184.74 180.73 182.97 2,666,914 +0.67(+0.37%)
Mar 05, 2018 180.10 183.01 178.95 182.30 2,854,180 +1.91(+1.06%)
Mar 02, 2018 179.91 181.10 177.23 180.39 3,719,803 -0.76(-0.42%)
Mar 01, 2018 184.92 185.45 179.74 181.15 4,449,968 -3.27(-1.77%)
Feb 28, 2018 189.22 189.72 184.33 184.42 3,141,955 -4.13(-2.19%)
Feb 27, 2018 191.54 191.59 188.50 188.54 2,270,777 -2.63(-1.38%)
Feb 26, 2018 191.74 185.60 191.18 3,941,314 +5.57(+3.00%)
Feb 23, 2018 185.47 186.28 183.54 185.60 2,064,569 +0.80(+0.43%)
Feb 22, 2018 184.80 2,909,252 +2.99(+1.65%)
Feb 21, 2018 183.79 186.26 181.75 181.81 3,255,983 -2.26(-1.23%)
Feb 20, 2018 183.66 185.33 183.16 184.07 3,417,218 -1.25(-0.68%)
Feb 16, 2018 185.33 185.33 185.33 0 +1.41(+0.77%)
Feb 15, 2018 182.70 183.94 181.27 183.92 2,716,582 +3.31(+1.83%)
Feb 14, 2018 178.62 181.28 178.03 180.60 3,002,033 +0.50(+0.28%)
Feb 13, 2018 178.82 180.58 178.22 180.11 3,241,474 +1.69(+0.95%)
Feb 12, 2018 177.09 179.34 176.01 178.42 4,226,392 +3.10(+1.77%)
Feb 09, 2018 174.85 176.68 169.85 175.32 5,804,485 +1.81(+1.04%)
Feb 08, 2018 181.51 181.62 173.33 173.51 4,638,273 -8.02(-4.42%)
Feb 07, 2018 181.53 184.90 181.24 181.53 3,697,587 -0.34(-0.19%)
Feb 06, 2018 177.11 182.61 176.56 181.87 6,561,497 -0.12(-0.06%)
Feb 05, 2018 189.56 190.26 175.94 181.99 8,387,075 -8.87(-4.65%)
Feb 02, 2018 191.84 193.64 190.63 190.86 5,042,792 -2.16(-1.12%)
Feb 01, 2018 192.62 194.69 191.64 193.01 3,423,896 -1.99(-1.02%)
Jan 31, 2018 195.78 197.05 194.31 195.01 4,028,307 -0.81(-0.41%)
Jan 30, 2018 198.98 199.05 195.72 195.82 3,099,174 -3.48(-1.75%)
Jan 29, 2018 201.24 201.89 199.26 199.30 2,962,586 -2.04(-1.01%)
Jan 26, 2018 197.29 202.22 197.26 201.34 4,792,262 +4.88(+2.48%)
Jan 25, 2018 194.62 198.35 192.36 196.45 4,505,148 +3.64(+1.89%)
Jan 24, 2018 193.05 193.48 191.70 192.82 4,343,955 +1.07(+0.56%)
Jan 23, 2018 192.21 192.48 190.82 191.75 2,341,229 -0.77(-0.40%)
Jan 22, 2018 192.38 192.97 190.79 192.51 2,132,963 -0.69(-0.35%)
Jan 19, 2018 191.99 193.45 191.19 193.20 2,586,444 +1.77(+0.92%)
Jan 18, 2018 193.16 193.84 190.66 191.43 2,868,986 -1.71(-0.89%)
Jan 17, 2018 192.16 193.47 191.35 193.15 3,235,838 +2.62(+1.38%)
Jan 16, 2018 190.96 192.43 189.81 190.52 3,083,372 +0.21(+0.11%)
Jan 12, 2018 190.31 190.31 190.31 0 +1.68(+0.89%)
Jan 11, 2018 187.41 188.65 186.64 188.63 1,910,994 +0.91(+0.49%)
Jan 10, 2018 187.61 188.83 186.86 187.72 2,107,794 -0.11(-0.06%)
Jan 09, 2018 186.52 188.22 186.32 187.83 2,177,496 +1.16(+0.62%)
Jan 08, 2018 186.35 187.56 186.19 186.67 2,400,898 -0.61(-0.32%)
Jan 05, 2018 185.78 187.53 185.07 187.28 2,358,358 +1.45(+0.78%)
Jan 04, 2018 184.50 186.40 184.09 185.83 2,881,425 +2.40(+1.31%)
Jan 03, 2018 183.00 183.51 181.61 183.43 2,817,980 -0.01(-0.00%)
Jan 02, 2018 183.55 184.55 181.23 183.44 3,765,018 +0.21(+0.11%)
Dec 29, 2017 183.23 183.23 183.23 0 -0.27(-0.15%)
Dec 28, 2017 184.45 184.56 183.16 183.50 1,528,273 -0.37(-0.20%)
Dec 27, 2017 183.34 184.09 182.82 183.87 1,246,687 +0.58(+0.32%)
Dec 26, 2017 183.00 183.94 182.96 183.29 1,013,643 +0.56(+0.31%)
Dec 22, 2017 183.22 183.78 182.38 182.73 1,644,968 -0.04(-0.02%)
Dec 21, 2017 183.72 184.50 182.48 182.77 2,878,015 -1.67(-0.90%)
Dec 20, 2017 185.43 185.64 184.10 184.44 2,083,111 -1.14(-0.62%)
Dec 19, 2017 186.42 186.63 184.42 185.58 2,400,758 -0.02(-0.01%)
Dec 18, 2017 185.73 186.84 184.61 185.60 2,873,990 +0.33(+0.18%)
Dec 15, 2017 186.20 186.58 185.00 185.28 5,804,641 -0.06(-0.03%)
Dec 14, 2017 187.08 187.46 185.13 185.34 2,549,516 -0.80(-0.43%)
Dec 13, 2017 184.43 186.51 184.21 186.14 3,477,290 +1.97(+1.07%)
Dec 12, 2017 184.17 188.14 183.81 184.17 3,552,340 -2.12(-1.14%)
Dec 11, 2017 186.20 187.00 185.17 186.29 2,238,858 +0.91(+0.49%)
Dec 08, 2017 186.83 187.62 184.88 185.38 2,568,933 -1.69(-0.90%)
Dec 07, 2017 185.63 187.84 185.25 187.07 1,756,357 +1.27(+0.68%)
Dec 06, 2017 187.09 187.67 184.47 185.80 2,467,751 +0.32(+0.17%)
Dec 05, 2017 187.00 187.03 185.17 185.48 1,982,877 -0.78(-0.42%)
Dec 04, 2017 189.85 185.67 186.26 3,171,284 -1.47(-0.78%)
Dec 01, 2017 189.32 189.66 186.17 187.73 2,867,540 -1.55(-0.82%)
Nov 30, 2017 189.52 185.03 189.28 5,138,086 +3.99(+2.16%)
Nov 29, 2017 183.76 185.42 183.44 185.28 2,253,639 +1.85(+1.01%)
Nov 28, 2017 182.25 183.67 181.68 183.43 2,403,690 +1.27(+0.70%)
Nov 27, 2017 180.41 182.57 179.93 182.16 2,287,606 +2.04(+1.13%)
Nov 24, 2017 180.63 180.64 179.68 180.12 846,682 -0.16(-0.09%)
Nov 22, 2017 181.43 182.05 180.14 180.28 1,762,202 -1.04(-0.57%)
Nov 21, 2017 179.86 182.57 179.86 181.32 2,740,404 +2.01(+1.12%)
Nov 20, 2017 178.07 180.93 177.80 179.30 2,194,281 +1.65(+0.93%)
Nov 17, 2017 176.93 178.09 176.40 177.65 2,248,812 -0.05(-0.03%)
Nov 16, 2017 176.44 178.14 176.44 177.70 1,581,724 +1.56(+0.89%)
Nov 15, 2017 176.65 177.00 175.08 176.13 1,951,984 -1.50(-0.84%)
Nov 14, 2017 176.71 178.12 175.63 177.63 1,798,647 +0.86(+0.49%)
Nov 13, 2017 175.62 176.93 175.25 176.77 2,278,995 +0.60(+0.34%)
Nov 10, 2017 176.19 176.94 175.18 176.17 1,672,974 -0.73(-0.41%)
Nov 09, 2017 177.02 177.68 175.86 176.90 2,034,394 -1.12(-0.63%)
Nov 08, 2017 178.03 178.65 177.67 178.02 1,949,775 -0.17(-0.10%)
Nov 07, 2017 178.44 178.75 177.48 178.19 2,005,689 -0.20(-0.11%)
Nov 06, 2017 179.87 180.19 178.26 178.39 1,723,146 -1.48(-0.82%)
Nov 03, 2017 179.36 180.15 178.86 179.87 2,043,354 -0.01(-0.00%)
Nov 02, 2017 178.34 180.32 177.80 179.88 2,077,913 +1.59(+0.89%)
Nov 01, 2017 178.92 179.51 177.46 178.29 1,794,455 -0.01(-0.00%)
Oct 31, 2017 179.22 179.39 178.00 178.30 2,463,531 -0.64(-0.36%)
Oct 30, 2017 180.98 180.98 178.65 178.94 3,514,964 -2.88(-1.59%)
Oct 27, 2017 181.43 181.98 180.12 181.82 2,582,577 +1.40(+0.77%)
Oct 26, 2017 184.55 184.97 179.94 180.43 4,369,912 -3.67(-1.99%)
Oct 25, 2017 182.03 184.30 181.20 184.10 5,312,078 +2.35(+1.29%)
Oct 24, 2017 177.38 185.04 177.37 181.75 8,402,445 +10.15(+5.91%)
Oct 23, 2017 171.77 172.56 171.33 171.60 2,790,348 +0.18(+0.10%)
Oct 20, 2017 170.37 171.43 169.78 171.43 2,127,417 +1.61(+0.95%)
Oct 19, 2017 169.23 169.82 168.44 169.81 1,767,064 +0.75(+0.44%)
Oct 18, 2017 168.48 169.35 168.37 169.06 1,825,436 +0.40(+0.24%)
Oct 17, 2017 169.23 169.41 167.67 168.66 2,776,809 -0.75(-0.44%)
Oct 16, 2017 168.62 169.42 168.24 169.41 1,530,192 +0.77(+0.46%)
Oct 13, 2017 169.50 170.22 167.93 168.64 1,887,135 +0.10(+0.06%)
Oct 12, 2017 167.77 168.58 167.53 168.54 2,463,277 +0.84(+0.50%)
Oct 11, 2017 167.89 167.97 166.27 167.70 2,650,393 -0.19(-0.11%)
Oct 10, 2017 168.37 168.54 167.73 167.89 1,512,241 +0.05(+0.03%)
Oct 09, 2017 167.27 168.24 167.06 167.83 1,361,570 +0.12(+0.07%)
Oct 06, 2017 167.31 167.72 166.74 167.71 2,131,314 +0.12(+0.07%)
Oct 05, 2017 167.69 168.55 167.23 167.59 2,247,057 -0.12(-0.07%)
Oct 04, 2017 166.41 168.03 166.14 167.71 2,112,726 +1.51(+0.91%)
Oct 03, 2017 164.69 166.22 163.73 166.20 2,110,727 +1.40(+0.85%)
Oct 02, 2017 163.22 164.82 163.22 164.80 1,668,176 +2.22(+1.36%)
Sep 29, 2017 161.93 162.58 161.67 162.58 2,107,319 +0.27(+0.17%)
Sep 28, 2017 161.34 162.56 161.30 162.31 2,701,919 +0.05(+0.03%)
Sep 27, 2017 163.50 163.73 161.23 162.25 2,407,999 -1.20(-0.73%)
Sep 26, 2017 163.63 164.85 163.38 163.46 1,581,059 +0.23(+0.14%)
Sep 25, 2017 163.42 163.60 162.17 163.22 2,077,504 -0.02(-0.01%)
Sep 22, 2017 162.38 163.66 162.10 163.25 1,927,907 +0.25(+0.15%)
Sep 21, 2017 163.35 163.91 162.84 163.00 1,784,808 -0.05(-0.03%)
Sep 20, 2017 164.03 164.67 161.35 163.05 3,856,646 -2.36(-1.43%)
Sep 19, 2017 165.93 166.26 164.87 165.41 1,845,755 -0.16(-0.09%)
Sep 18, 2017 165.76 165.79 164.65 165.57 1,642,782 +0.32(+0.19%)
Sep 15, 2017 164.66 165.84 163.17 165.25 4,694,832 +1.49(+0.91%)
Sep 14, 2017 162.00 164.14 161.68 163.77 2,561,740 +1.50(+0.93%)
Sep 13, 2017 161.98 162.88 161.55 162.26 1,458,432 -0.12(-0.07%)
Sep 12, 2017 162.59 163.40 162.09 162.38 1,860,992 +0.06(+0.04%)
Sep 11, 2017 159.92 162.48 159.63 162.32 2,332,600 +3.00(+1.88%)
Sep 08, 2017 158.28 159.65 157.36 159.32 1,902,997 +0.95(+0.60%)
Sep 07, 2017 156.05 158.56 156.05 158.37 2,196,780 +1.87(+1.19%)
Sep 06, 2017 156.27 156.66 155.87 156.50 2,887,026 +0.83(+0.53%)
Sep 05, 2017 156.66 156.87 155.31 155.67 2,499,594 -2.00(-1.27%)
Sep 01, 2017 158.48 158.72 157.74 157.67 1,824,275 -0.59(-0.37%)
Aug 31, 2017 158.26 158.49 157.25 158.26 2,024,256 +0.49(+0.31%)
Aug 30, 2017 157.17 157.77 156.46 157.77 1,544,364 +0.60(+0.38%)
Aug 29, 2017 156.62 157.30 155.94 157.17 1,279,809 +0.36(+0.23%)
Aug 28, 2017 157.07 157.44 156.34 156.82 1,516,630 +0.26(+0.16%)
Aug 25, 2017 157.58 157.59 156.50 156.56 1,598,617 +0.01(+0.01%)
Aug 24, 2017 157.93 157.93 156.43 156.55 1,588,991 -0.43(-0.27%)
Aug 23, 2017 158.05 158.09 156.71 156.98 1,642,734 -1.25(-0.79%)
Aug 22, 2017 158.03 158.52 157.59 158.23 2,715,438 +0.70(+0.44%)
Aug 21, 2017 156.95 157.80 156.34 157.53 2,035,443 +0.79(+0.50%)
Aug 18, 2017 158.15 158.36 156.68 156.75 2,387,434 -1.40(-0.89%)
Aug 17, 2017 160.03 160.28 158.09 158.15 1,813,302 -1.98(-1.24%)
Aug 16, 2017 159.58 160.67 159.12 160.13 2,212,822 +0.57(+0.36%)
Aug 15, 2017 159.42 160.06 159.04 159.56 1,361,465 -0.15(-0.09%)
Aug 14, 2017 159.16 159.90 158.70 159.70 1,641,847 +1.07(+0.67%)
Aug 11, 2017 159.30 159.30 158.36 158.63 1,886,444 -0.19(-0.12%)
Aug 10, 2017 158.35 159.54 158.02 158.82 2,040,609 -0.19(-0.12%)
Aug 09, 2017 159.18 160.12 158.33 159.02 2,106,409 +0.04(+0.02%)
Aug 08, 2017 159.29 160.10 158.41 158.98 2,409,693 -0.78(-0.49%)
Aug 07, 2017 160.11 160.50 159.17 159.76 1,522,548 -0.16(-0.10%)
Aug 04, 2017 160.15 160.66 158.73 159.92 1,977,152 +0.02(+0.01%)
Aug 03, 2017 158.58 159.91 157.97 159.90 2,667,285 +1.70(+1.08%)
Aug 02, 2017 156.48 158.34 156.20 158.19 2,635,452 +1.72(+1.10%)
Aug 01, 2017 155.79 156.58 155.38 156.47 2,579,648 +1.55(+1.00%)
Jul 31, 2017 154.03 155.31 153.88 154.93 2,380,923 +1.12(+0.73%)
Jul 28, 2017 154.63 154.83 153.02 153.81 1,932,164 -0.25(-0.16%)
Jul 27, 2017 153.36 154.45 152.23 154.06 2,824,383 +0.79(+0.51%)
Jul 26, 2017 154.37 154.91 152.91 153.28 3,794,163 -0.28(-0.18%)
Jul 25, 2017 156.07 157.49 151.85 153.56 8,558,802 -8.17(-5.05%)
Jul 24, 2017 162.65 163.00 161.73 161.73 2,811,448 -0.89(-0.55%)
Jul 21, 2017 163.00 163.15 161.33 162.62 2,916,692 -0.99(-0.61%)
Jul 20, 2017 163.43 164.27 163.31 163.62 1,749,587 +0.27(+0.17%)
Jul 19, 2017 162.89 163.35 162.63 163.34 1,071,646 +0.61(+0.37%)
Jul 18, 2017 162.25 162.90 161.96 162.74 2,028,706 -0.28(-0.17%)
Jul 17, 2017 163.42 163.42 162.18 163.02 1,702,126 -0.07(-0.04%)
Jul 14, 2017 162.90 163.45 162.21 163.09 1,378,946 +0.52(+0.32%)
Jul 13, 2017 162.65 163.27 161.87 162.57 1,478,756 -0.16(-0.10%)
Jul 12, 2017 162.43 163.87 161.94 162.73 1,880,054 +1.26(+0.78%)
Jul 11, 2017 162.04 162.65 160.19 161.47 1,646,547 -0.64(-0.39%)
Jul 10, 2017 161.42 163.07 160.95 162.10 1,699,193 +0.69(+0.43%)
Jul 07, 2017 160.57 161.84 160.22 161.41 1,987,976 +1.21(+0.75%)
Jul 06, 2017 161.00 161.51 160.10 160.20 1,544,998 -1.34(-0.83%)
Jul 05, 2017 161.73 161.91 161.27 161.54 1,383,305 -0.05(-0.03%)
Jul 03, 2017 161.06 161.99 160.76 161.60 1,350,851 +1.26(+0.79%)
Jun 30, 2017 161.66 161.66 160.07 160.33 2,298,252 +0.26(+0.16%)
Jun 29, 2017 162.54 162.54 159.48 160.07 2,350,141 -2.13(-1.32%)
Jun 28, 2017 162.33 162.63 161.80 162.21 2,003,478 +0.65(+0.40%)
Jun 27, 2017 163.27 163.65 161.25 161.56 2,908,807 -2.18(-1.33%)
Jun 26, 2017 163.88 164.40 163.51 163.74 1,755,662 -0.22(-0.14%)
Jun 23, 2017 163.27 164.17 163.04 163.96 2,057,927 +0.52(+0.32%)
Jun 22, 2017 163.83 164.13 163.34 163.44 1,818,390 -0.49(-0.30%)
Jun 21, 2017 164.82 164.82 163.34 163.93 2,354,014 -0.38(-0.23%)
Jun 20, 2017 164.38 165.25 164.08 164.31 1,988,285 +0.00(+0.00%)
Jun 19, 2017 164.81 164.81 163.81 164.31 2,165,393 +0.09(+0.06%)
Jun 16, 2017 163.06 164.39 162.84 164.22 4,441,586 +1.50(+0.92%)
Jun 15, 2017 161.34 162.74 161.30 162.72 2,069,820 +0.99(+0.61%)
Jun 14, 2017 161.56 162.33 161.37 161.74 2,058,426 +0.69(+0.43%)
Jun 13, 2017 159.86 161.47 159.85 161.04 2,192,851 +1.32(+0.83%)
Jun 12, 2017 159.36 160.51 158.26 159.72 3,101,025 +0.35(+0.22%)
Jun 09, 2017 158.65 159.39 158.37 159.36 2,458,659 +0.76(+0.48%)
Jun 08, 2017 158.67 157.18 158.60 3,183,023 +0.72(+0.45%)
Jun 07, 2017 158.44 158.55 157.18 157.88 2,448,456 -0.31(-0.19%)
Jun 06, 2017 158.66 159.16 158.19 158.19 1,894,184 -0.62(-0.39%)
Jun 05, 2017 159.24 159.67 158.82 158.82 1,627,186 -0.37(-0.23%)
Jun 02, 2017 157.92 159.72 157.72 159.19 2,378,719 +1.81(+1.15%)
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.