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
)
96.51
+4.35 (+4.72%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jul 31, 2019
145.12
145.43
141.65
142.73
3,690,541
-2.38(-1.64%)
Jul 30, 2019
143.50
145.25
141.98
145.11
2,422,487
+0.71(+0.49%)
Jul 29, 2019
142.00
145.10
141.86
144.40
3,230,379
+2.27(+1.60%)
Jul 26, 2019
145.52
145.73
139.34
142.12
4,916,247
-3.39(-2.33%)
Jul 25, 2019
152.77
153.35
144.31
145.51
9,012,337
-1.05(-0.72%)
Jul 24, 2019
144.53
147.28
143.99
146.57
4,323,851
+1.55(+1.07%)
Jul 23, 2019
143.78
145.43
143.49
145.02
2,889,779
+2.35(+1.65%)
Jul 22, 2019
141.17
143.13
140.61
142.66
2,453,716
+1.66(+1.18%)
Jul 19, 2019
141.33
142.13
140.68
141.01
2,889,692
-0.37(-0.26%)
Jul 18, 2019
142.48
143.07
140.83
141.37
2,721,592
-1.32(-0.92%)
Jul 17, 2019
144.06
144.18
142.22
142.69
3,608,102
-1.49(-1.03%)
Jul 16, 2019
141.12
144.80
141.10
144.18
4,797,120
+2.98(+2.11%)
Jul 15, 2019
141.63
142.34
139.86
141.19
2,677,834
-0.41(-0.29%)
Jul 12, 2019
138.96
141.62
138.26
141.60
3,868,999
+3.51(+2.54%)
Jul 11, 2019
135.85
138.13
135.50
138.09
3,445,745
+2.73(+2.02%)
Jul 10, 2019
135.76
136.68
135.25
135.36
3,258,143
+0.00(+0.00%)
Jul 09, 2019
136.28
136.79
134.21
135.36
5,552,844
-2.85(-2.06%)
Jul 08, 2019
138.81
139.27
137.87
138.21
2,797,647
-2.30(-1.63%)
Jul 05, 2019
141.32
141.55
138.65
140.51
2,130,728
-2.44(-1.70%)
Jul 03, 2019
142.28
142.99
141.27
142.94
1,432,971
+0.78(+0.55%)
Jul 02, 2019
143.04
143.04
141.38
142.16
1,904,112
-0.40(-0.28%)
Jul 01, 2019
143.33
143.59
141.75
142.56
2,580,468
+0.96(+0.68%)
Jun 28, 2019
140.38
142.44
140.32
141.60
4,407,986
+1.50(+1.07%)
Jun 27, 2019
140.92
141.15
139.41
140.10
2,103,710
-0.31(-0.22%)
Jun 26, 2019
140.79
141.52
140.28
140.41
2,218,408
-0.12(-0.09%)
Jun 25, 2019
141.53
141.64
139.91
140.53
3,345,761
-1.10(-0.78%)
Jun 24, 2019
141.61
142.42
141.60
141.63
3,319,735
+0.02(+0.02%)
Jun 21, 2019
141.94
142.60
141.02
141.61
5,974,878
-0.48(-0.34%)
Jun 20, 2019
141.22
142.37
140.26
142.09
3,750,952
+2.61(+1.87%)
Jun 19, 2019
140.41
141.17
139.31
139.49
3,399,966
-0.91(-0.65%)
Jun 18, 2019
137.12
140.73
136.89
140.39
4,435,033
+4.15(+3.05%)
Jun 17, 2019
136.50
136.77
135.98
136.24
2,183,059
+0.07(+0.05%)
Jun 14, 2019
137.44
137.44
135.65
136.17
3,328,544
-1.76(-1.28%)
Jun 13, 2019
138.35
138.79
137.13
137.93
2,621,443
-0.13(-0.09%)
Jun 12, 2019
138.65
139.00
137.72
138.06
2,651,984
+0.08(+0.06%)
Jun 11, 2019
138.80
139.17
137.65
137.98
2,726,431
+0.51(+0.37%)
Jun 10, 2019
137.33
139.05
137.13
137.48
2,762,636
+1.37(+1.01%)
Jun 07, 2019
135.25
136.50
134.50
136.10
2,469,814
+1.54(+1.15%)
Jun 06, 2019
133.97
135.89
132.71
134.56
4,384,648
+0.71(+0.53%)
Jun 05, 2019
134.90
135.47
133.06
133.85
3,870,320
-0.36(-0.27%)
Jun 04, 2019
132.12
134.86
132.00
134.21
4,586,774
+3.47(+2.66%)
Jun 03, 2019
130.50
131.93
130.15
130.74
4,561,775
+0.24(+0.18%)
May 31, 2019
130.57
131.31
130.40
130.50
4,311,279
-0.68(-0.52%)
May 30, 2019
131.85
132.56
130.71
131.18
3,031,516
-0.67(-0.51%)
May 29, 2019
133.16
133.81
131.11
131.85
4,491,454
-1.59(-1.19%)
May 28, 2019
136.26
136.41
133.44
133.44
5,822,907
-2.24(-1.65%)
May 24, 2019
135.88
136.77
135.05
135.68
2,849,418
+0.18(+0.13%)
May 23, 2019
136.90
137.49
134.45
135.50
4,688,635
-1.99(-1.44%)
May 22, 2019
135.61
138.31
134.83
137.49
5,560,585
+1.98(+1.46%)
May 21, 2019
135.27
135.61
134.60
135.51
5,121,867
+0.85(+0.63%)
May 20, 2019
136.04
136.04
134.14
134.66
5,401,133
-2.30(-1.68%)
May 17, 2019
137.69
137.91
136.42
136.96
5,673,027
-2.20(-1.58%)
May 16, 2019
141.25
141.25
138.80
139.16
4,986,443
-1.87(-1.33%)
May 15, 2019
140.95
142.27
140.65
141.03
3,721,712
-0.88(-0.62%)
May 14, 2019
141.57
143.34
141.35
141.91
4,955,710
+0.92(+0.65%)
May 13, 2019
140.88
141.41
139.96
140.99
7,304,872
-1.45(-1.02%)
May 10, 2019
141.76
142.82
140.13
142.44
6,188,229
+0.47(+0.33%)
May 09, 2019
143.61
143.69
141.08
141.97
6,294,264
-2.68(-1.85%)
May 08, 2019
144.62
146.22
144.58
144.65
3,691,996
-0.43(-0.30%)
May 07, 2019
147.26
147.33
144.02
145.08
6,685,387
-3.18(-2.14%)
May 06, 2019
147.45
148.31
145.90
148.26
8,046,250
-1.77(-1.18%)
May 03, 2019
150.50
151.21
149.11
150.02
5,861,552
+0.38(+0.25%)
May 02, 2019
149.44
151.06
148.53
149.64
6,981,595
-1.07(-0.71%)
May 01, 2019
153.48
153.66
150.59
150.71
4,712,693
-2.79(-1.82%)
Apr 30, 2019
154.59
154.59
151.10
153.50
5,606,253
-0.57(-0.37%)
Apr 29, 2019
155.13
155.67
153.69
154.06
4,695,243
-1.18(-0.76%)
Apr 26, 2019
154.32
155.72
153.38
155.25
5,544,875
+0.77(+0.50%)
Apr 25, 2019
160.00
161.15
153.57
154.48
18,079,444
-22.97(-12.95%)
Apr 24, 2019
177.38
177.99
176.66
177.45
2,525,217
-0.34(-0.19%)
Apr 23, 2019
176.58
177.83
175.91
177.79
1,928,219
+0.78(+0.44%)
Apr 22, 2019
176.01
177.71
175.98
177.01
1,732,746
-0.28(-0.16%)
Apr 18, 2019
176.56
177.93
176.27
177.29
2,197,727
+1.00(+0.57%)
Apr 17, 2019
176.27
177.65
175.91
176.28
2,441,580
+0.60(+0.34%)
Apr 16, 2019
175.43
176.31
174.53
175.68
1,913,202
+0.87(+0.50%)
Apr 15, 2019
175.63
176.06
174.06
174.82
1,831,311
-1.29(-0.73%)
Apr 12, 2019
174.22
176.16
173.62
176.10
2,373,412
+3.15(+1.82%)
Apr 11, 2019
171.48
173.10
171.26
172.95
1,458,379
+1.15(+0.67%)
Apr 10, 2019
172.06
172.29
170.68
171.80
1,664,968
+0.12(+0.07%)
Apr 09, 2019
173.67
173.80
171.57
171.68
1,872,222
-2.48(-1.42%)
Apr 08, 2019
173.91
174.20
172.91
174.16
1,395,159
-0.32(-0.18%)
Apr 05, 2019
174.86
175.35
173.98
174.48
1,717,340
+0.31(+0.18%)
Apr 04, 2019
172.93
174.36
171.98
174.17
1,927,133
+1.54(+0.89%)
Apr 03, 2019
172.48
173.28
172.07
172.63
1,937,781
+0.81(+0.47%)
Apr 02, 2019
171.91
172.28
170.91
171.82
1,745,110
+0.15(+0.09%)
Apr 01, 2019
170.00
172.03
169.49
171.67
3,195,717
+3.37(+2.00%)
Mar 29, 2019
169.52
169.69
167.02
168.30
3,528,882
-0.61(-0.36%)
Mar 28, 2019
168.47
169.07
167.37
168.90
2,062,525
+1.11(+0.66%)
Mar 27, 2019
167.99
168.43
166.15
167.79
2,474,116
-0.06(-0.04%)
Mar 26, 2019
166.04
168.18
165.86
167.86
2,340,296
+3.26(+1.98%)
Mar 25, 2019
164.80
166.43
163.82
164.59
2,494,711
-1.17(-0.71%)
Mar 22, 2019
168.71
168.87
165.62
165.77
3,353,197
-4.01(-2.36%)
Mar 21, 2019
167.50
170.22
166.83
169.78
2,824,868
+1.06(+0.63%)
Mar 20, 2019
169.28
170.51
167.90
168.72
2,141,610
-0.58(-0.34%)
Mar 19, 2019
169.37
170.53
168.73
169.30
2,903,302
+0.43(+0.25%)
Mar 18, 2019
168.51
168.96
166.54
168.87
2,276,069
+0.33(+0.20%)
Mar 15, 2019
168.80
169.01
167.49
168.54
5,425,735
+0.57(+0.34%)
Mar 14, 2019
167.42
168.03
166.64
167.97
2,214,093
+0.58(+0.35%)
Mar 13, 2019
167.53
167.91
166.56
167.39
2,514,484
+0.70(+0.42%)
Mar 12, 2019
168.34
168.79
166.35
166.69
2,611,311
-1.05(-0.63%)
Mar 11, 2019
163.52
167.79
163.34
167.75
2,944,739
+5.03(+3.09%)
Mar 08, 2019
160.68
162.94
160.38
162.72
2,128,959
+0.84(+0.52%)
Mar 07, 2019
164.07
164.07
160.78
161.88
4,123,098
-2.38(-1.45%)
Mar 06, 2019
165.83
165.87
164.23
164.26
2,253,559
-0.84(-0.51%)
Mar 05, 2019
166.51
167.87
165.10
165.10
3,387,498
-2.45(-1.46%)
Mar 04, 2019
169.28
170.08
166.64
167.55
2,456,758
-0.51(-0.30%)
Mar 01, 2019
169.13
169.90
167.58
168.06
2,165,997
+0.08(+0.05%)
Feb 28, 2019
169.32
169.32
167.63
167.98
2,619,510
-1.33(-0.78%)
Feb 27, 2019
169.77
169.84
168.60
169.31
1,902,019
-0.28(-0.17%)
Feb 26, 2019
170.56
171.38
169.58
169.59
2,063,399
-0.97(-0.57%)
Feb 25, 2019
170.47
171.19
170.37
170.56
2,695,780
+1.00(+0.59%)
Feb 22, 2019
168.29
169.82
167.79
169.57
1,894,013
+1.28(+0.76%)
Feb 21, 2019
168.60
169.37
167.87
168.29
2,145,264
-0.62(-0.36%)
Feb 20, 2019
169.23
169.26
167.92
168.90
2,320,009
+0.10(+0.06%)
Feb 19, 2019
168.40
169.41
167.98
168.81
1,894,439
-0.36(-0.22%)
Feb 15, 2019
167.23
169.26
166.85
169.17
2,469,588
+3.18(+1.92%)
Feb 14, 2019
167.33
167.76
165.28
165.99
2,752,788
-2.71(-1.61%)
Feb 13, 2019
166.59
169.25
166.18
168.70
3,688,822
+2.53(+1.52%)
Feb 12, 2019
163.19
166.34
162.64
166.17
3,256,971
+4.55(+2.82%)
Feb 11, 2019
161.63
161.85
160.59
161.61
1,881,445
+0.88(+0.54%)
Feb 08, 2019
160.25
160.76
159.19
160.74
1,804,796
-0.02(-0.01%)
Feb 07, 2019
161.70
162.81
159.96
160.75
2,423,349
-2.20(-1.35%)
Feb 06, 2019
161.86
163.36
161.08
162.95
2,079,039
+1.17(+0.72%)
Feb 05, 2019
161.46
161.79
160.66
161.78
2,413,696
+0.73(+0.45%)
Feb 04, 2019
160.09
161.09
157.87
161.05
2,445,444
+0.84(+0.53%)
Feb 01, 2019
162.08
162.31
159.51
160.21
2,783,897
-0.92(-0.57%)
Jan 31, 2019
159.92
161.60
159.06
161.12
4,149,444
+0.83(+0.52%)
Jan 30, 2019
159.45
160.97
156.56
160.29
2,695,271
+1.87(+1.18%)
Jan 29, 2019
156.87
160.79
156.22
158.43
5,350,089
+3.02(+1.94%)
Jan 28, 2019
155.36
155.61
153.70
155.41
3,924,194
-2.17(-1.38%)
Jan 25, 2019
156.63
158.60
156.43
157.58
2,884,467
+2.72(+1.76%)
Jan 24, 2019
154.66
155.38
154.05
154.87
1,967,653
+0.19(+0.12%)
Jan 23, 2019
154.95
156.06
153.06
154.68
2,054,833
+0.02(+0.02%)
Jan 22, 2019
156.23
156.45
153.18
154.66
3,368,376
-2.90(-1.84%)
Jan 18, 2019
156.33
157.99
154.74
157.55
3,414,420
+3.34(+2.16%)
Jan 17, 2019
151.68
155.17
151.15
154.21
2,420,162
+1.79(+1.18%)
Jan 16, 2019
151.64
153.19
151.57
152.42
3,107,248
+0.43(+0.29%)
Jan 15, 2019
151.91
153.38
151.12
151.99
3,387,923
-2.60(-1.68%)
Jan 14, 2019
153.35
155.12
152.68
154.58
2,379,907
-0.03(-0.02%)
Jan 11, 2019
154.32
155.00
153.53
154.62
2,933,945
-1.12(-0.72%)
Jan 10, 2019
153.54
155.90
152.36
155.73
2,410,851
+1.05(+0.68%)
Jan 09, 2019
155.45
156.01
153.95
154.69
2,689,683
+0.50(+0.32%)
Jan 08, 2019
155.25
156.14
152.50
154.19
3,015,578
+0.64(+0.42%)
Jan 07, 2019
153.93
154.69
151.76
153.55
2,672,486
-0.35(-0.23%)
Jan 04, 2019
150.22
154.43
149.65
153.90
3,723,217
+6.08(+4.11%)
Jan 03, 2019
151.46
151.46
147.12
147.82
4,174,712
-5.78(-3.76%)
Jan 02, 2019
151.09
153.63
150.18
153.60
3,075,953
+0.33(+0.21%)
Dec 31, 2018
153.11
154.17
151.63
153.27
2,243,378
+0.94(+0.62%)
Dec 28, 2018
154.29
154.69
151.69
152.33
2,873,279
-1.07(-0.70%)
Dec 27, 2018
147.61
153.40
147.11
153.40
3,374,673
+3.57(+2.38%)
Dec 26, 2018
144.29
149.89
142.28
149.83
3,636,867
+6.15(+4.28%)
Dec 24, 2018
146.31
147.64
143.60
143.68
2,796,453
-4.13(-2.79%)
Dec 21, 2018
151.12
153.24
147.72
147.81
8,327,948
-2.92(-1.94%)
Dec 20, 2018
152.12
153.74
149.22
150.73
4,486,790
-2.08(-1.36%)
Dec 19, 2018
157.66
159.46
152.60
152.81
4,056,979
-3.70(-2.36%)
Dec 18, 2018
155.56
158.41
155.37
156.51
3,277,251
+1.40(+0.90%)
Dec 17, 2018
157.54
159.47
154.33
155.11
3,166,413
-2.64(-1.67%)
Dec 14, 2018
160.98
162.15
157.54
157.75
3,074,917
-4.85(-2.98%)
Dec 13, 2018
162.03
162.81
160.50
162.60
2,251,251
+1.87(+1.16%)
Dec 12, 2018
161.37
162.99
160.64
160.73
2,384,932
+1.89(+1.19%)
Dec 11, 2018
161.90
162.49
157.78
158.84
2,202,569
-0.69(-0.43%)
Dec 10, 2018
159.56
160.04
155.77
159.53
2,461,868
+0.06(+0.04%)
Dec 07, 2018
162.99
164.40
158.48
159.47
2,802,544
-3.57(-2.19%)
Dec 06, 2018
160.57
163.36
159.43
163.04
3,717,222
+0.39(+0.24%)
Dec 04, 2018
167.37
167.76
162.56
162.65
3,354,749
-5.28(-3.14%)
Dec 03, 2018
169.90
170.50
166.55
167.93
3,099,610
+0.68(+0.40%)
Nov 30, 2018
164.39
167.25
164.08
167.25
3,943,005
+2.70(+1.64%)
Nov 29, 2018
164.00
165.58
163.02
164.55
1,947,040
+0.18(+0.11%)
Nov 28, 2018
162.48
164.38
160.42
164.37
2,715,510
+2.94(+1.82%)
Nov 27, 2018
160.17
161.94
158.29
161.44
2,585,303
+0.67(+0.41%)
Nov 26, 2018
159.73
162.35
158.73
160.77
2,885,307
+2.46(+1.56%)
Nov 23, 2018
159.08
159.82
158.30
158.31
1,243,020
-1.52(-0.95%)
Nov 21, 2018
159.83
159.83
159.83
0
-0.37(-0.23%)
Nov 20, 2018
162.65
163.09
159.94
160.20
3,350,879
-4.05(-2.47%)
Nov 19, 2018
166.05
166.22
163.28
164.25
4,029,044
-2.73(-1.64%)
Nov 16, 2018
162.38
167.60
161.87
166.98
3,279,781
+3.27(+2.00%)
Nov 15, 2018
157.98
163.89
156.79
163.71
3,951,400
+5.47(+3.46%)
Nov 14, 2018
160.43
160.62
156.83
158.24
3,493,530
-0.25(-0.16%)
Nov 13, 2018
157.81
160.49
157.52
158.49
2,710,340
+1.06(+0.68%)
Nov 12, 2018
160.25
160.41
157.00
157.43
3,162,124
-3.24(-2.02%)
Nov 09, 2018
162.99
162.99
159.55
160.67
3,040,469
-2.37(-1.46%)
Nov 08, 2018
160.59
163.20
160.37
163.04
3,158,021
+2.22(+1.38%)
Nov 07, 2018
157.55
160.91
156.12
160.82
3,059,555
+4.79(+3.07%)
Nov 06, 2018
154.41
156.20
154.20
156.04
2,378,366
+1.64(+1.06%)
Nov 05, 2018
154.60
155.44
153.57
154.40
3,575,392
+0.35(+0.23%)
Nov 02, 2018
154.73
155.37
153.08
154.05
3,842,015
+0.47(+0.31%)
Nov 01, 2018
152.29
154.37
151.87
153.57
2,806,854
+1.57(+1.03%)
Oct 31, 2018
152.36
153.50
151.53
152.01
3,440,684
+0.36(+0.24%)
Oct 30, 2018
149.27
151.87
147.81
151.65
3,654,281
+3.21(+2.16%)
Oct 29, 2018
150.08
150.91
146.34
148.44
3,589,086
+0.67(+0.45%)
Oct 26, 2018
146.46
149.13
145.39
147.77
4,438,544
-0.03(-0.02%)
Oct 25, 2018
149.06
149.79
145.70
147.80
4,388,467
+0.36(+0.24%)
Oct 24, 2018
153.48
154.17
146.98
147.44
6,262,000
-6.40(-4.16%)
Oct 23, 2018
150.84
155.71
147.41
153.84
10,333,045
-7.04(-4.38%)
Oct 22, 2018
160.79
162.51
159.54
160.88
4,083,937
+1.21(+0.76%)
Oct 19, 2018
159.89
160.67
158.49
159.67
3,964,300
-0.42(-0.26%)
Oct 18, 2018
161.66
161.81
158.51
160.09
2,928,190
-2.04(-1.26%)
Oct 17, 2018
161.22
162.80
160.15
162.13
2,283,233
+0.48(+0.30%)
Oct 16, 2018
160.16
161.81
159.18
161.65
2,427,567
+2.71(+1.70%)
Oct 15, 2018
158.05
160.35
157.73
158.94
2,268,952
+0.57(+0.36%)
Oct 12, 2018
160.49
161.83
156.54
158.38
3,502,196
+1.20(+0.76%)
Oct 11, 2018
160.97
162.12
157.00
157.18
4,377,239
-4.33(-2.68%)
Oct 10, 2018
167.13
167.13
161.03
161.51
4,411,932
-6.61(-3.93%)
Oct 09, 2018
169.92
170.26
167.49
168.12
3,689,150
-3.16(-1.84%)
Oct 08, 2018
170.28
171.44
169.59
171.27
2,086,109
+0.94(+0.55%)
Oct 05, 2018
171.26
171.80
168.63
170.33
2,679,122
-0.52(-0.30%)
Oct 04, 2018
171.66
172.30
169.41
170.85
2,105,904
-1.53(-0.89%)
Oct 03, 2018
172.57
173.65
171.73
172.38
2,677,673
+0.04(+0.02%)
Oct 02, 2018
169.68
172.45
169.46
172.34
2,189,528
+2.81(+1.66%)
Oct 01, 2018
169.70
170.50
168.83
169.53
2,289,263
+1.18(+0.70%)
Sep 28, 2018
167.41
168.80
166.88
168.35
3,129,209
+0.48(+0.29%)
Sep 27, 2018
169.38
170.07
167.78
167.87
2,014,836
-0.77(-0.45%)
Sep 26, 2018
168.97
169.85
168.29
168.64
2,099,927
+0.34(+0.20%)
Sep 25, 2018
171.08
171.08
168.00
168.29
2,616,630
-2.29(-1.34%)
Sep 24, 2018
172.09
172.47
169.93
170.59
2,559,488
-2.25(-1.30%)
Sep 21, 2018
173.63
174.07
172.26
172.84
6,963,715
+0.85(+0.49%)
Sep 20, 2018
171.54
173.37
170.38
171.99
2,597,203
+1.72(+1.01%)
Sep 19, 2018
169.19
171.09
169.08
170.27
2,358,672
+1.27(+0.75%)
Sep 18, 2018
167.97
169.24
166.53
169.00
2,068,784
+1.60(+0.95%)
Sep 17, 2018
165.75
167.93
165.62
167.41
2,015,616
+1.32(+0.79%)
Sep 14, 2018
166.85
168.02
165.50
166.09
2,154,687
-0.94(-0.56%)
Sep 13, 2018
165.66
167.09
165.02
167.02
2,705,558
+1.87(+1.13%)
Sep 12, 2018
169.62
171.58
164.50
165.15
6,179,232
-4.05(-2.39%)
Sep 11, 2018
168.87
169.55
167.78
169.20
2,462,574
-0.92(-0.54%)
Sep 10, 2018
170.72
172.87
170.07
170.12
3,003,602
+0.29(+0.17%)
Sep 07, 2018
169.57
170.15
167.76
169.83
3,428,350
-0.14(-0.08%)
Sep 06, 2018
169.38
170.47
168.64
169.97
2,958,201
+0.73(+0.43%)
Sep 05, 2018
166.41
169.31
165.66
169.24
2,442,012
+2.58(+1.55%)
Sep 04, 2018
168.22
168.38
165.82
166.66
2,639,031
-1.85(-1.10%)
Aug 31, 2018
168.52
168.52
168.52
0
+0.56(+0.33%)
Aug 30, 2018
167.55
168.65
167.16
167.96
2,804,519
-0.19(-0.11%)
Aug 29, 2018
167.12
168.56
166.59
168.15
2,641,344
+0.82(+0.49%)
Aug 28, 2018
166.96
167.88
166.57
167.32
2,674,312
+0.88(+0.53%)
Aug 27, 2018
164.73
166.58
164.47
166.45
2,224,371
+2.43(+1.48%)
Aug 24, 2018
162.41
164.18
162.24
164.02
2,098,489
+2.03(+1.25%)
Aug 23, 2018
162.19
162.31
160.96
161.99
1,711,374
-0.12(-0.07%)
Aug 22, 2018
163.31
163.31
161.43
162.11
1,841,195
-1.13(-0.70%)
Aug 21, 2018
162.69
163.52
162.21
163.24
2,153,221
+0.87(+0.53%)
Aug 20, 2018
163.27
163.33
161.63
162.38
2,635,626
-0.14(-0.08%)
Aug 17, 2018
161.33
162.69
160.23
162.51
2,014,525
+1.29(+0.80%)
Aug 16, 2018
160.33
161.45
160.17
161.23
2,066,670
+1.40(+0.87%)
Aug 15, 2018
158.13
160.12
156.43
159.83
2,556,415
+0.69(+0.43%)
Aug 14, 2018
158.55
159.58
158.26
159.14
2,166,039
+0.54(+0.34%)
Aug 13, 2018
160.33
160.94
158.33
158.60
1,999,900
-1.68(-1.05%)
Aug 10, 2018
161.75
162.00
159.52
160.28
2,385,476
-2.24(-1.38%)
Aug 09, 2018
164.39
165.05
162.29
162.52
2,283,827
-1.87(-1.14%)
Aug 08, 2018
165.47
165.90
164.10
164.39
1,325,712
-1.13(-0.69%)
Aug 07, 2018
165.08
166.35
164.58
165.53
1,656,426
+1.48(+0.90%)
Aug 06, 2018
164.64
164.65
162.88
164.04
1,340,904
-0.47(-0.28%)
Aug 03, 2018
163.43
164.74
162.85
164.51
1,638,408
+1.40(+0.86%)
Aug 02, 2018
163.45
163.48
161.78
163.12
2,141,573
-1.21(-0.73%)
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
.