MMM

3M Co

$166.09 0.22 (0.13%)
19:13 EDT MMM Stock Quote Delayed 15 Minutes
Dividend & Yield:       5.26 (3.16%)
P/E:       24.61
Market Cap:       98.61B
EPS:       6.75
Volume:       2.33M
Day's Range:       165.32 - 167.42
52wk Range:       164.59 - 219.75
Previous Close:       166.09
Historical Data for MMM
Date Open High Low Volume Close Change %
05/24/19 166.34 167.42 165.32 2,327,700 166.09 0.22   0.13%
05/23/19 167.58 168.30 164.59 3,830,163 165.87 -3.87   -2.28%
05/22/19 167.43 170.76 166.46 4,503,925 169.74 2.44   1.46%
05/21/19 167.01 167.42 166.18 4,148,575 167.30 1.05   0.63%
05/20/19 167.96 167.96 165.61 4,374,773 166.25 -2.84   -1.68%
05/17/19 170.00 170.26 168.43 4,595,000 169.09 -2.72   -1.58%
05/16/19 174.39 174.39 171.36 4,038,885 171.81 -2.31   -1.33%
05/15/19 174.02 175.65 173.65 3,014,487 174.12 -1.09   -0.62%
05/14/19 174.79 176.97 174.51 4,013,992 175.21 1.14   0.65%
05/13/19 173.93 174.58 172.79 5,916,751 174.07 -1.79   -1.02%
05/10/19 175.02 176.33 173.01 5,012,300 175.86 0.58   0.33%
05/09/19 177.30 177.40 174.18 5,098,185 175.28 -3.31   -1.85%
05/08/19 178.55 180.52 178.50 2,990,418 178.59 -0.53   -0.30%
05/07/19 181.81 181.90 177.81 5,414,984 179.12 -3.92   -2.14%
05/06/19 182.04 183.11 180.13 6,517,247 183.04 -2.18   -1.18%
05/03/19 185.81 186.68 184.09 4,747,700 185.22 0.47   0.25%
05/02/19 184.50 186.50 183.38 5,654,905 184.75 -1.32   -0.71%
05/01/19 189.49 189.71 185.92 3,817,155 186.07 -3.44   -1.82%
04/30/19 190.86 190.86 186.55 4,540,915 189.51 -0.70   -0.37%
04/29/19 191.52 192.19 189.75 3,803,021 190.21 -1.46   -0.76%
04/26/19 190.53 192.25 189.36 4,491,200 191.67 0.95   0.50%
04/25/19 197.54 198.96 189.60 14,643,864 190.72 -28.36   -12.95%
04/24/19 219.00 219.75 218.10 2,045,358 219.08 -0.42   -0.19%
04/23/19 218.01 219.55 217.18 1,561,806 219.50 0.96   0.44%
04/22/19 217.30 219.40 217.27 1,403,478 218.54 -0.34   -0.16%
04/18/19 217.98 219.67 217.62 1,780,100 218.88 1.24   0.57%
04/17/19 217.63 219.33 217.18 1,977,615 217.64 0.74   0.34%
04/16/19 216.59 217.67 215.48 1,549,643 216.90 1.07   0.50%
04/15/19 216.84 217.36 214.90 1,483,313 215.83 -1.59   -0.73%
04/12/19 215.10 217.49 214.35 1,922,400 217.42 3.89   1.82%
04/11/19 211.71 213.71 211.44 1,181,248 213.53 1.42   0.67%
04/10/19 212.42 212.71 210.72 1,348,580 212.11 0.15   0.07%
04/09/19 214.42 214.57 211.82 1,516,450 211.96 -3.06   -1.42%
04/08/19 214.71 215.07 213.47 1,130,042 215.02 -0.39   -0.18%
04/05/19 215.88 216.49 214.80 1,391,000 215.41 0.38   0.18%
04/04/19 213.50 215.27 212.32 1,560,926 215.03 1.90   0.89%
04/03/19 212.95 213.93 212.44 1,569,551 213.13 1.00   0.47%
04/02/19 212.24 212.70 211.00 1,413,493 212.13 0.19   0.09%
04/01/19 209.89 212.39 209.26 2,588,445 211.94 4.16   2.00%
03/29/19 209.29 209.49 206.20 2,858,300 207.78 -0.75   -0.36%
03/28/19 208.00 208.74 206.64 1,670,590 208.53 1.37   0.66%
03/27/19 207.40 207.94 205.13 2,003,968 207.16 -0.08   -0.04%
03/26/19 205.00 207.64 204.77 1,895,577 207.24 4.03   1.98%
03/25/19 203.46 205.47 202.25 2,020,649 203.21 -1.45   -0.71%
03/22/19 208.29 208.49 204.47 2,716,000 204.66 -4.95   -2.36%
03/21/19 206.80 210.16 205.97 2,288,068 209.61 1.31   0.63%
03/20/19 209.00 210.51 207.29 1,734,647 208.30 -0.72   -0.34%
03/19/19 209.10 210.54 208.31 2,351,597 209.02 0.53   0.25%
03/18/19 208.05 208.60 205.61 1,843,555 208.49 0.41   0.20%
03/15/19 208.40 208.66 206.79 4,394,700 208.08 0.70   0.34%
03/14/19 206.70 207.45 205.73 1,793,356 207.38 0.72   0.35%
03/13/19 206.83 207.30 205.63 2,036,665 206.66 0.86   0.42%
03/12/19 207.84 208.39 205.38 2,115,092 205.80 -1.30   -0.63%
03/11/19 201.88 207.16 201.66 2,385,160 207.10 6.21   3.09%
03/08/19 198.38 201.17 198.00 1,724,400 200.89 1.03   0.52%
03/07/19 202.56 202.56 198.50 3,339,599 199.86 -2.94   -1.45%
03/06/19 204.73 204.79 202.76 1,825,323 202.80 -1.04   -0.51%
03/05/19 205.58 207.25 203.84 2,743,783 203.84 -3.02   -1.46%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!