Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
3M Co
(NY:
MMM
)
101.21
-0.11 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
116.02
116.34
111.83
116.08
6,325,413
-0.15(-0.13%)
Nov 29, 2022
114.34
116.42
114.27
116.23
2,021,862
+1.37(+1.20%)
Nov 28, 2022
118.05
118.48
114.37
114.85
3,009,832
-4.05(-3.41%)
Nov 25, 2022
118.76
119.63
118.43
118.91
957,577
+0.96(+0.81%)
Nov 23, 2022
118.49
118.98
117.25
117.95
2,550,135
-0.55(-0.47%)
Nov 22, 2022
118.09
118.57
117.32
118.50
1,906,855
+0.89(+0.76%)
Nov 21, 2022
116.70
117.84
116.32
117.61
2,336,994
+0.80(+0.69%)
Nov 18, 2022
117.95
118.26
116.02
116.81
3,447,105
-0.36(-0.31%)
Nov 17, 2022
116.25
117.23
114.88
117.17
2,440,896
-0.09(-0.08%)
Nov 16, 2022
119.73
119.72
116.96
117.26
3,521,175
-2.26(-1.89%)
Nov 15, 2022
120.70
121.58
118.20
119.52
2,760,778
+0.17(+0.14%)
Nov 14, 2022
120.73
121.97
119.26
119.34
2,871,401
-1.78(-1.47%)
Nov 11, 2022
118.03
121.58
117.63
121.12
3,765,116
+3.49(+2.97%)
Nov 10, 2022
116.28
117.73
115.56
117.63
3,467,750
+4.85(+4.30%)
Nov 09, 2022
114.12
114.47
112.69
112.79
1,955,743
-1.39(-1.21%)
Nov 08, 2022
114.18
115.35
112.98
114.17
2,002,343
+0.61(+0.54%)
Nov 07, 2022
113.52
113.99
112.30
113.56
2,101,712
-0.14(-0.13%)
Nov 04, 2022
113.36
114.19
112.18
113.71
2,547,992
+1.81(+1.62%)
Nov 03, 2022
111.10
113.20
110.32
111.89
2,203,414
-0.01(-0.01%)
Nov 02, 2022
113.89
115.50
111.71
111.90
2,812,557
-2.22(-1.95%)
Nov 01, 2022
115.46
115.77
113.47
114.12
2,340,580
-0.45(-0.39%)
Oct 31, 2022
114.85
115.17
114.18
114.57
4,749,970
-0.74(-0.64%)
Oct 28, 2022
112.01
115.37
111.58
115.31
4,185,932
+3.46(+3.09%)
Oct 27, 2022
112.48
113.35
111.14
111.85
4,080,452
+0.09(+0.08%)
Oct 26, 2022
108.92
112.30
108.92
111.76
5,082,292
+3.83(+3.54%)
Oct 25, 2022
103.39
108.02
103.06
107.93
5,505,579
+0.11(+0.10%)
Oct 24, 2022
107.05
108.52
106.74
107.82
3,726,310
+1.43(+1.34%)
Oct 21, 2022
103.06
106.51
102.97
106.39
3,669,759
+3.37(+3.27%)
Oct 20, 2022
103.81
105.34
102.82
103.02
3,450,482
-0.99(-0.95%)
Oct 19, 2022
104.83
105.36
103.14
104.02
2,831,237
-1.59(-1.51%)
Oct 18, 2022
105.42
106.02
104.24
105.61
2,815,236
+1.90(+1.83%)
Oct 17, 2022
105.03
105.39
103.19
103.71
3,297,754
+0.21(+0.20%)
Oct 14, 2022
104.07
104.89
102.79
103.50
3,798,818
-0.57(-0.55%)
Oct 13, 2022
97.91
104.59
97.52
104.07
5,240,007
+4.84(+4.87%)
Oct 12, 2022
98.89
99.92
98.59
99.23
3,020,517
+0.10(+0.10%)
Oct 11, 2022
98.82
100.60
98.32
99.13
3,178,632
+0.35(+0.35%)
Oct 10, 2022
98.85
99.39
97.63
98.79
2,835,039
+0.86(+0.87%)
Oct 07, 2022
100.53
100.88
97.53
97.93
4,717,165
-3.28(-3.24%)
Oct 06, 2022
104.15
104.69
100.38
101.21
4,751,910
-3.69(-3.52%)
Oct 05, 2022
104.14
105.75
103.31
104.90
2,810,763
-0.41(-0.39%)
Oct 04, 2022
104.51
105.64
104.46
105.31
3,076,250
+2.19(+2.12%)
Oct 03, 2022
101.73
103.85
101.02
103.12
3,201,436
+2.48(+2.46%)
Sep 30, 2022
102.01
103.06
100.55
100.64
3,417,639
-1.64(-1.60%)
Sep 29, 2022
102.89
103.29
101.65
102.28
2,542,527
-1.80(-1.73%)
Sep 28, 2022
103.39
104.48
102.98
104.09
4,037,775
+1.70(+1.66%)
Sep 27, 2022
103.95
103.95
101.48
102.39
3,649,463
-0.54(-0.52%)
Sep 26, 2022
102.70
103.66
102.22
102.92
3,950,265
+0.01(+0.01%)
Sep 23, 2022
103.59
103.99
101.67
102.91
4,044,432
-1.05(-1.01%)
Sep 22, 2022
103.98
104.79
103.31
103.96
4,037,785
-0.61(-0.58%)
Sep 21, 2022
106.41
107.50
104.56
104.57
4,099,696
-1.56(-1.47%)
Sep 20, 2022
105.02
106.75
104.52
106.13
4,561,986
-0.11(-0.10%)
Sep 19, 2022
105.66
106.48
105.00
106.24
3,502,608
+0.03(+0.03%)
Sep 16, 2022
104.47
106.85
103.93
106.21
7,973,031
+0.17(+0.16%)
Sep 15, 2022
107.31
108.15
105.72
106.04
4,448,294
-1.01(-0.94%)
Sep 14, 2022
109.83
109.83
105.94
107.05
6,225,709
-2.68(-2.44%)
Sep 13, 2022
111.22
113.49
109.50
109.73
8,525,588
-3.44(-3.04%)
Sep 12, 2022
113.23
115.24
112.91
113.17
20,829,286
+1.05(+0.93%)
Sep 09, 2022
110.45
112.29
109.18
112.12
29,336,726
+3.49(+3.21%)
Sep 08, 2022
107.83
109.11
106.71
108.63
28,261,434
-1.17(-1.06%)
Sep 07, 2022
106.24
110.43
105.67
109.80
41,246,156
+3.60(+3.39%)
Sep 06, 2022
110.54
110.62
105.64
106.20
33,742,472
-4.60(-4.15%)
Sep 02, 2022
114.79
115.10
110.35
110.80
13,527,472
-3.62(-3.17%)
Sep 01, 2022
113.22
115.12
112.64
114.43
34,072,756
+1.17(+1.03%)
Aug 31, 2022
113.72
115.18
112.59
113.26
34,795,048
-0.46(-0.41%)
Aug 30, 2022
115.57
116.35
112.06
113.72
38,184,132
-1.44(-1.25%)
Aug 29, 2022
117.30
117.30
114.10
115.16
55,771,620
-2.46(-2.09%)
Aug 26, 2022
130.83
131.17
117.20
117.62
42,686,028
-12.40(-9.54%)
Aug 25, 2022
128.49
130.49
128.10
130.03
52,101,740
+1.57(+1.22%)
Aug 24, 2022
128.34
128.96
127.25
128.46
17,156,550
-0.65(-0.50%)
Aug 23, 2022
128.43
129.72
128.16
129.11
17,302,582
+0.15(+0.11%)
Aug 22, 2022
130.50
130.87
128.45
128.96
11,180,411
-3.29(-2.49%)
Aug 19, 2022
131.71
132.66
130.44
132.25
13,958,105
+0.01(+0.01%)
Aug 18, 2022
132.89
132.93
131.07
132.24
6,382,457
-0.68(-0.51%)
Aug 17, 2022
133.83
134.14
132.59
132.92
5,408,852
-2.55(-1.88%)
Aug 16, 2022
135.66
136.41
134.22
135.47
4,871,809
-1.06(-0.77%)
Aug 15, 2022
136.49
137.13
135.67
136.52
2,593,288
-0.73(-0.53%)
Aug 12, 2022
135.57
137.31
135.57
137.25
2,603,322
+2.33(+1.72%)
Aug 11, 2022
135.24
136.53
134.67
134.93
2,549,280
+0.25(+0.19%)
Aug 10, 2022
135.13
135.78
134.19
134.68
2,825,157
+1.39(+1.04%)
Aug 09, 2022
133.71
134.38
132.70
133.29
3,586,554
-0.58(-0.43%)
Aug 08, 2022
133.46
135.37
133.05
133.86
3,492,269
+0.96(+0.73%)
Aug 05, 2022
132.54
133.87
131.98
132.90
4,644,618
-0.64(-0.48%)
Aug 04, 2022
129.37
133.73
129.10
133.54
6,627,073
+4.17(+3.23%)
Aug 03, 2022
127.93
129.65
127.62
129.37
3,034,037
+1.57(+1.23%)
Aug 02, 2022
128.55
129.43
127.69
127.80
2,992,433
-1.45(-1.12%)
Aug 01, 2022
128.16
129.88
127.64
129.25
3,167,726
+0.11(+0.08%)
Jul 29, 2022
126.91
129.57
126.06
129.14
4,435,132
+2.59(+2.04%)
Jul 28, 2022
126.13
126.79
124.69
126.55
3,431,976
+1.36(+1.09%)
Jul 27, 2022
125.88
126.41
124.03
125.19
5,581,272
-1.70(-1.34%)
Jul 26, 2022
129.38
131.36
124.89
126.89
13,919,717
+5.98(+4.94%)
Jul 25, 2022
120.81
121.80
120.61
120.92
2,619,144
+0.00(+0.00%)
Jul 22, 2022
121.40
121.67
120.34
120.92
1,952,216
+0.15(+0.13%)
Jul 21, 2022
119.94
120.80
119.34
120.77
1,850,961
+0.85(+0.71%)
Jul 20, 2022
119.11
120.33
118.88
119.92
2,224,301
+0.79(+0.67%)
Jul 19, 2022
117.56
119.25
117.26
119.12
3,118,247
+2.90(+2.50%)
Jul 18, 2022
117.38
117.95
115.87
116.22
2,817,231
-1.10(-0.94%)
Jul 15, 2022
117.09
117.51
115.63
117.32
2,926,965
+1.64(+1.42%)
Jul 14, 2022
114.48
115.89
113.49
115.68
2,801,344
-0.05(-0.05%)
Jul 13, 2022
115.40
116.74
115.10
115.73
2,760,940
-1.65(-1.41%)
Jul 12, 2022
116.44
119.03
116.36
117.38
2,925,610
+1.07(+0.92%)
Jul 11, 2022
116.06
117.66
115.90
116.31
2,987,359
+0.26(+0.23%)
Jul 08, 2022
117.04
117.35
115.53
116.05
2,433,108
-1.20(-1.02%)
Jul 07, 2022
117.32
117.48
115.01
117.25
3,826,276
+0.19(+0.16%)
Jul 06, 2022
116.75
118.10
115.36
117.06
3,362,578
+0.57(+0.49%)
Jul 05, 2022
114.48
116.70
113.24
116.49
4,334,457
+0.65(+0.56%)
Jul 01, 2022
116.67
117.05
114.15
115.84
4,132,075
-0.83(-0.71%)
Jun 30, 2022
116.04
117.39
114.77
116.67
3,705,434
-0.32(-0.28%)
Jun 29, 2022
117.20
117.51
116.13
117.00
3,129,022
-0.51(-0.43%)
Jun 28, 2022
120.68
121.32
117.34
117.50
2,672,470
-2.23(-1.86%)
Jun 27, 2022
121.18
121.42
119.27
119.73
2,648,719
-1.38(-1.14%)
Jun 24, 2022
118.58
121.31
118.32
121.11
4,058,896
+3.77(+3.21%)
Jun 23, 2022
117.39
118.17
115.85
117.34
2,485,569
-0.22(-0.19%)
Jun 22, 2022
116.09
118.63
115.57
117.56
3,217,464
+0.35(+0.30%)
Jun 21, 2022
117.51
118.17
116.55
117.21
4,135,277
+0.15(+0.13%)
Jun 17, 2022
117.90
118.90
116.05
117.06
7,965,211
-0.99(-0.84%)
Jun 16, 2022
119.50
119.50
117.50
118.05
4,134,782
-3.06(-2.52%)
Jun 15, 2022
122.40
123.23
119.97
121.11
3,627,870
-0.83(-0.68%)
Jun 14, 2022
123.23
124.73
121.17
121.94
2,967,179
-1.01(-0.82%)
Jun 13, 2022
123.27
124.72
122.27
122.95
4,564,914
-1.15(-0.93%)
Jun 10, 2022
128.02
128.45
124.04
124.10
6,527,418
-5.89(-4.53%)
Jun 09, 2022
131.19
132.70
129.95
129.99
2,405,037
-1.12(-0.85%)
Jun 08, 2022
131.23
132.18
130.09
131.11
1,898,250
-1.31(-0.99%)
Jun 07, 2022
131.12
132.52
129.66
132.41
2,002,447
+0.59(+0.45%)
Jun 06, 2022
131.98
132.80
131.31
131.82
1,747,656
+0.22(+0.16%)
Jun 03, 2022
132.53
132.95
131.01
131.60
2,081,274
-1.99(-1.49%)
Jun 02, 2022
133.00
133.69
130.28
133.59
2,109,016
+1.59(+1.20%)
Jun 01, 2022
134.63
134.78
131.27
132.01
2,673,455
-2.59(-1.92%)
May 31, 2022
133.68
135.09
131.56
134.59
4,596,334
-0.20(-0.15%)
May 27, 2022
133.62
134.80
133.31
134.79
1,970,659
+2.23(+1.68%)
May 26, 2022
132.30
134.16
132.30
132.57
2,359,500
+1.13(+0.86%)
May 25, 2022
131.12
131.77
129.42
131.44
2,081,773
+0.04(+0.03%)
May 24, 2022
130.14
131.83
127.12
131.40
2,927,093
+1.23(+0.95%)
May 23, 2022
130.35
131.60
129.83
130.17
3,144,580
+0.50(+0.38%)
May 20, 2022
133.02
133.38
127.20
129.67
4,651,861
-2.82(-2.13%)
May 19, 2022
131.81
134.24
129.93
132.49
3,046,016
-0.43(-0.33%)
May 18, 2022
135.30
135.41
132.52
132.93
3,313,948
-3.04(-2.24%)
May 17, 2022
135.66
136.11
134.35
135.97
2,360,293
+1.64(+1.22%)
May 16, 2022
133.19
134.62
130.58
134.33
3,040,375
+1.07(+0.80%)
May 13, 2022
134.07
134.19
132.07
133.26
3,084,953
-0.26(-0.19%)
May 12, 2022
130.84
133.54
130.32
133.52
3,158,234
+2.84(+2.17%)
May 11, 2022
133.87
134.00
130.46
130.68
3,079,059
-2.42(-1.82%)
May 10, 2022
137.45
137.49
132.22
133.10
3,925,207
-2.91(-2.14%)
May 09, 2022
132.49
137.25
132.04
136.01
4,664,304
+2.54(+1.91%)
May 06, 2022
133.23
133.68
130.93
133.46
2,767,700
+0.06(+0.05%)
May 05, 2022
136.71
137.14
132.31
133.40
3,714,916
-4.26(-3.09%)
May 04, 2022
132.99
138.04
131.99
137.66
4,138,820
+5.49(+4.15%)
May 03, 2022
130.50
132.85
130.24
132.17
2,810,715
+1.94(+1.49%)
May 02, 2022
128.98
131.65
128.33
130.23
4,164,665
+1.51(+1.17%)
Apr 29, 2022
131.47
132.49
128.41
128.72
4,664,957
-2.61(-1.98%)
Apr 28, 2022
129.20
131.86
128.63
131.33
2,844,363
+2.62(+2.03%)
Apr 27, 2022
129.22
130.38
128.29
128.71
3,500,480
-0.01(-0.01%)
Apr 26, 2022
129.78
131.19
127.52
128.72
5,422,936
-3.91(-2.95%)
Apr 25, 2022
132.73
133.02
130.20
132.63
3,843,426
-0.51(-0.38%)
Apr 22, 2022
134.60
134.76
132.31
133.14
3,537,528
-2.32(-1.71%)
Apr 21, 2022
135.65
136.65
135.05
135.46
2,618,670
+1.05(+0.78%)
Apr 20, 2022
134.60
136.11
134.35
134.41
2,218,273
+0.44(+0.33%)
Apr 19, 2022
131.07
134.41
131.07
133.97
2,571,070
+3.50(+2.68%)
Apr 18, 2022
131.61
132.39
130.09
130.47
1,989,395
-1.07(-0.81%)
Apr 14, 2022
132.68
133.52
131.39
131.54
2,611,709
-1.14(-0.86%)
Apr 13, 2022
132.56
133.14
131.71
132.69
2,231,476
+0.07(+0.05%)
Apr 12, 2022
135.08
135.25
132.18
132.61
2,994,245
-1.38(-1.03%)
Apr 11, 2022
134.28
135.86
133.85
133.99
2,776,684
+0.28(+0.21%)
Apr 08, 2022
134.77
135.35
133.33
133.71
3,126,485
-0.12(-0.09%)
Apr 07, 2022
133.34
134.30
131.70
133.84
2,463,131
-0.31(-0.23%)
Apr 06, 2022
131.50
134.23
131.25
134.15
3,030,869
+1.25(+0.94%)
Apr 05, 2022
132.68
134.44
132.55
132.90
2,406,978
-0.56(-0.42%)
Apr 04, 2022
133.04
133.89
130.38
133.46
2,949,851
-0.14(-0.11%)
Apr 01, 2022
133.55
133.76
131.07
133.60
2,461,119
+0.72(+0.54%)
Mar 31, 2022
134.28
135.00
132.81
132.88
3,578,391
-2.28(-1.68%)
Mar 30, 2022
135.07
136.79
134.57
135.16
2,683,511
-0.58(-0.43%)
Mar 29, 2022
134.77
136.49
133.92
135.74
3,017,912
+2.33(+1.75%)
Mar 28, 2022
133.82
134.00
131.37
133.41
3,003,124
-0.88(-0.66%)
Mar 25, 2022
133.23
134.94
132.91
134.29
2,523,164
+1.32(+0.99%)
Mar 24, 2022
132.20
133.19
131.56
132.97
2,272,265
+1.16(+0.88%)
Mar 23, 2022
133.60
133.69
131.70
131.81
2,954,618
-2.02(-1.51%)
Mar 22, 2022
133.39
134.63
132.54
133.83
4,770,128
+1.21(+0.92%)
Mar 21, 2022
132.71
133.65
131.56
132.61
5,058,444
+0.23(+0.18%)
Mar 18, 2022
131.27
132.50
129.62
132.38
8,831,041
+0.56(+0.43%)
Mar 17, 2022
129.70
131.84
128.66
131.82
3,122,355
+1.95(+1.50%)
Mar 16, 2022
129.21
130.55
127.49
129.87
4,273,079
+1.07(+0.83%)
Mar 15, 2022
129.30
129.85
127.27
128.80
3,739,082
+0.74(+0.58%)
Mar 14, 2022
126.25
129.68
126.25
128.06
4,380,746
+2.25(+1.79%)
Mar 11, 2022
128.05
128.96
125.70
125.81
4,648,972
-2.65(-2.06%)
Mar 10, 2022
129.72
130.28
127.93
128.46
4,249,651
-2.38(-1.82%)
Mar 09, 2022
131.97
133.22
130.75
130.85
3,738,390
+1.07(+0.83%)
Mar 08, 2022
129.63
133.41
127.87
129.78
5,159,023
+1.89(+1.48%)
Mar 07, 2022
130.08
130.08
127.25
127.88
5,100,492
-3.08(-2.35%)
Mar 04, 2022
130.45
131.82
130.08
130.96
3,624,890
-1.40(-1.06%)
Mar 03, 2022
132.56
133.87
131.67
132.36
4,257,279
+0.96(+0.73%)
Mar 02, 2022
129.96
132.43
129.35
131.40
4,183,883
+2.20(+1.71%)
Mar 01, 2022
132.61
133.01
128.66
129.20
3,712,522
-3.48(-2.62%)
Feb 28, 2022
133.25
133.55
130.98
132.68
4,723,398
-1.66(-1.24%)
Feb 25, 2022
128.89
135.45
129.95
134.34
7,543,207
+6.08(+4.74%)
Feb 24, 2022
126.83
128.43
124.72
128.26
6,839,652
-0.61(-0.47%)
Feb 23, 2022
130.98
131.50
128.64
128.87
4,309,011
-2.11(-1.61%)
Feb 22, 2022
132.28
132.49
130.20
130.98
5,052,006
-0.78(-0.59%)
Feb 18, 2022
131.76
0
-0.91(-0.69%)
Feb 17, 2022
134.64
135.19
132.52
132.67
6,955,155
-4.91(-3.57%)
Feb 16, 2022
138.79
139.67
136.23
137.58
5,055,592
-1.51(-1.09%)
Feb 15, 2022
140.31
140.63
138.12
139.09
3,773,507
-0.59(-0.42%)
Feb 14, 2022
140.87
141.08
137.34
139.68
5,242,215
-1.35(-0.96%)
Feb 11, 2022
141.58
142.85
140.38
141.03
4,109,426
-0.18(-0.13%)
Feb 10, 2022
143.22
143.91
140.57
141.21
4,106,120
-3.45(-2.38%)
Feb 09, 2022
144.58
145.21
143.15
144.66
2,424,373
+1.09(+0.76%)
Feb 08, 2022
142.70
144.19
141.72
143.57
2,685,361
+1.10(+0.77%)
Feb 07, 2022
142.10
143.48
141.45
142.47
2,761,209
+0.39(+0.27%)
Feb 04, 2022
144.79
145.63
141.53
142.09
4,577,455
-3.24(-2.23%)
Feb 03, 2022
146.97
145.06
145.32
2,950,659
-2.01(-1.36%)
Feb 02, 2022
148.34
149.62
146.57
147.33
3,608,448
-0.68(-0.46%)
Feb 01, 2022
146.38
148.48
145.65
148.01
3,380,053
+1.25(+0.85%)
Jan 31, 2022
143.83
147.00
146.76
5,757,785
+2.58(+1.79%)
Jan 28, 2022
148.86
149.18
141.91
144.18
7,037,981
-6.24(-4.15%)
Jan 27, 2022
149.48
152.15
148.90
150.42
3,148,079
+0.76(+0.51%)
Jan 26, 2022
154.06
154.92
148.80
149.66
4,986,125
-3.93(-2.56%)
Jan 25, 2022
153.40
154.21
148.52
153.59
5,712,724
+0.84(+0.55%)
Jan 24, 2022
151.92
153.12
149.25
152.75
5,330,133
+0.13(+0.09%)
Jan 21, 2022
153.29
155.60
152.54
152.62
3,935,590
-0.81(-0.53%)
Jan 20, 2022
157.87
158.43
153.21
153.44
3,185,314
-4.34(-2.75%)
Jan 19, 2022
158.97
159.89
157.03
157.78
2,226,973
+0.18(+0.11%)
Jan 18, 2022
157.51
157.84
155.73
157.60
2,726,957
-0.41(-0.26%)
Jan 14, 2022
158.01
0
-2.02(-1.26%)
Jan 13, 2022
159.01
160.31
158.26
160.02
2,369,138
+1.41(+0.89%)
Jan 12, 2022
158.24
159.13
157.87
158.61
1,957,290
+0.39(+0.25%)
Jan 11, 2022
157.35
158.72
155.96
158.22
2,563,113
+1.39(+0.89%)
Jan 10, 2022
158.63
158.97
156.27
156.83
2,621,456
-2.25(-1.41%)
Jan 07, 2022
157.47
159.55
156.66
159.08
3,167,684
+1.72(+1.10%)
Jan 06, 2022
159.90
160.25
156.94
157.35
2,834,122
-1.32(-0.83%)
Jan 05, 2022
156.58
160.69
156.47
158.67
3,339,178
-0.65(-0.41%)
Jan 04, 2022
157.78
160.23
157.37
159.32
2,851,849
+2.20(+1.40%)
Jan 03, 2022
157.63
158.32
155.44
157.12
2,184,071
+0.10(+0.06%)
Dec 31, 2021
156.94
157.66
156.03
157.03
1,600,177
-0.01(-0.01%)
Dec 30, 2021
158.12
158.40
156.98
157.03
1,205,973
-0.68(-0.43%)
Dec 29, 2021
156.89
158.14
156.67
157.71
1,382,203
+0.68(+0.43%)
Dec 28, 2021
156.33
157.79
156.33
157.03
1,831,317
+0.83(+0.53%)
Dec 27, 2021
154.83
156.23
154.62
156.20
1,338,203
+1.53(+0.99%)
Dec 23, 2021
152.92
155.25
152.74
154.67
2,212,352
+2.06(+1.35%)
Dec 22, 2021
152.86
153.13
151.65
152.61
2,287,289
-0.25(-0.16%)
Dec 21, 2021
153.32
153.81
152.24
152.86
2,255,974
+0.25(+0.16%)
Dec 20, 2021
153.12
153.71
151.13
152.61
2,241,667
-1.87(-1.21%)
Dec 17, 2021
157.23
157.63
154.12
154.48
4,539,229
-3.15(-2.00%)
Dec 16, 2021
156.21
158.18
154.54
157.63
2,544,221
+2.24(+1.44%)
Dec 15, 2021
154.77
155.78
153.71
155.39
2,420,223
+0.94(+0.61%)
Dec 14, 2021
154.57
156.11
154.04
154.45
2,632,904
+0.12(+0.08%)
Dec 13, 2021
156.47
156.79
154.18
154.33
2,861,892
-2.23(-1.42%)
Dec 10, 2021
157.30
157.30
155.68
156.56
1,746,202
+1.03(+0.66%)
Dec 09, 2021
156.02
156.82
155.27
155.53
1,989,386
-0.09(-0.06%)
Dec 08, 2021
156.03
156.32
154.20
155.62
2,181,041
-0.45(-0.29%)
Dec 07, 2021
156.56
157.65
155.74
156.07
2,627,580
-0.58(-0.37%)
Dec 06, 2021
154.28
157.60
153.82
156.65
3,867,150
+4.08(+2.67%)
Dec 03, 2021
150.19
152.85
149.56
152.57
3,415,176
+2.06(+1.37%)
Dec 02, 2021
151.64
152.74
150.16
150.51
3,808,954
-0.42(-0.27%)
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
.