3M

MMM
🏛️ usa →
154.08
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 177.53 178.35 176.51 177.63 1.4M
2021-12-30 178.87 179.18 177.58 177.64 1.1M
2021-12-29 177.48 178.89 177.23 178.41 1.2M
2021-12-28 176.84 178.50 176.75 177.64 1.6M
2021-12-27 175.15 176.73 174.91 176.70 1.2M
2021-12-23 172.99 175.62 172.78 174.97 2.0M
2021-12-22 172.92 173.23 171.55 172.64 2.0M
2021-12-21 173.44 173.99 172.22 172.92 2.0M
2021-12-20 173.21 173.88 170.96 172.64 2.0M
2021-12-17 177.86 178.32 174.34 174.75 4.0M
2021-12-16 176.71 178.94 174.82 178.31 2.2M
2021-12-15 175.08 176.22 173.88 175.78 2.1M
2021-12-14 174.85 176.60 174.25 174.72 2.3M
2021-12-13 177.00 177.37 174.41 174.58 2.5M
2021-12-10 177.94 177.94 176.11 177.10 1.5M
2021-12-09 176.49 177.40 175.64 175.94 1.8M
2021-12-08 176.50 176.83 174.43 176.04 1.9M
2021-12-07 177.11 178.34 176.18 176.55 2.3M
2021-12-06 174.52 178.28 174.00 177.20 3.4M
2021-12-03 169.90 172.91 169.18 172.59 3.0M
2021-12-02 171.54 172.78 169.87 170.26 3.4M
2021-12-01 172.55 174.65 170.70 170.73 3.3M
2021-11-30 174.70 175.86 169.94 170.04 5.3M
2021-11-29 176.47 176.83 174.98 176.23 2.3M
2021-11-26 174.52 176.83 173.40 175.52 1.9M
2021-11-24 178.97 179.50 177.54 177.63 1.5M
2021-11-23 180.61 181.32 178.65 179.46 1.9M
2021-11-22 179.25 182.28 178.78 179.66 2.4M
2021-11-19 179.44 180.81 178.12 179.23 2.5M
2021-11-18 182.11 182.54 178.69 178.77 2.5M
2021-11-17 183.37 183.87 181.63 183.34 2.3M
2021-11-16 183.31 184.20 182.70 183.37 2.0M
2021-11-15 184.09 185.04 182.90 183.31 1.5M
2021-11-12 180.95 186.30 180.29 183.66 4.4M
2021-11-11 183.01 183.04 179.51 180.21 2.0M
2021-11-10 181.33 182.84 180.00 182.42 1.7M
2021-11-09 181.37 182.57 180.45 181.33 1.8M
2021-11-08 182.66 183.43 180.27 181.54 1.9M
2021-11-05 182.12 183.82 180.95 181.80 1.8M
2021-11-04 182.47 182.96 180.24 180.61 2.1M
2021-11-03 181.79 182.62 179.98 182.23 2.0M
2021-11-02 179.99 182.10 179.61 181.97 2.2M
2021-11-01 178.53 179.74 177.51 179.58 2.0M
2021-10-29 179.71 180.91 178.12 178.68 2.6M
2021-10-28 178.25 180.01 178.24 179.87 1.9M
2021-10-27 182.27 182.34 178.08 178.24 2.6M
2021-10-26 181.07 183.82 179.17 182.16 3.1M
2021-10-25 180.50 182.95 179.45 182.40 2.7M
2021-10-22 182.57 183.29 180.78 180.80 2.6M
2021-10-21 182.85 183.03 180.52 182.12 1.7M
2021-10-20 182.59 183.18 182.04 182.42 1.8M
2021-10-19 182.44 182.85 181.64 182.31 1.4M
2021-10-18 180.79 181.92 179.34 181.72 1.8M
2021-10-15 180.69 183.00 180.68 181.94 2.2M
2021-10-14 178.00 180.40 177.95 180.32 2.3M
2021-10-13 175.61 178.40 175.04 177.17 2.0M
2021-10-12 176.30 176.89 175.13 175.53 2.2M
2021-10-11 178.02 178.60 176.20 176.28 2.7M
2021-10-08 177.57 178.10 176.78 176.95 2.5M
2021-10-07 180.00 180.78 177.70 177.80 2.9M
2021-10-06 176.63 178.55 175.52 178.40 2.1M
2021-10-05 176.18 178.61 175.57 177.88 1.9M
2021-10-04 174.15 177.10 173.78 176.04 3.0M
2021-10-01 176.25 177.41 174.22 176.68 2.4M
2021-09-30 181.72 182.06 175.37 175.42 3.2M
2021-09-29 179.92 181.39 179.17 180.88 1.7M
2021-09-28 181.82 182.85 179.77 180.05 2.3M
2021-09-27 180.83 183.16 180.81 181.79 2.1M
2021-09-24 181.50 182.07 180.62 181.04 2.1M
2021-09-23 180.15 182.85 180.00 181.53 2.2M
2021-09-22 179.31 180.95 178.94 179.84 2.2M
2021-09-21 180.97 181.08 177.70 178.42 3.0M
2021-09-20 178.64 181.74 178.29 180.53 4.2M
2021-09-17 181.09 182.66 179.41 181.49 10.7M
2021-09-16 184.15 184.60 181.82 182.66 2.6M
2021-09-15 182.82 185.11 182.33 184.19 2.6M
2021-09-14 185.65 186.00 181.68 182.42 3.3M
2021-09-13 185.30 187.92 183.60 185.23 5.0M
2021-09-10 186.86 187.23 184.50 184.55 2.2M
2021-09-09 187.54 188.51 185.06 185.75 3.0M
2021-09-08 185.64 188.40 185.02 187.89 3.7M
2021-09-07 192.92 194.57 185.56 185.58 5.9M
2021-09-03 194.46 195.61 193.63 194.39 1.5M
2021-09-02 194.07 194.92 193.47 194.89 2.1M
2021-09-01 194.55 194.75 192.94 193.44 1.9M
2021-08-31 195.85 195.99 194.15 194.74 2.8M
2021-08-30 195.18 197.29 194.77 196.17 1.3M
2021-08-27 196.00 196.66 194.12 195.05 2.1M
2021-08-26 194.19 195.39 193.66 195.32 1.5M
2021-08-25 194.52 195.05 192.72 194.34 1.6M
2021-08-24 194.82 196.10 194.34 194.75 1.4M
2021-08-23 195.00 196.24 193.68 194.68 2.0M
2021-08-20 194.34 195.13 193.37 194.16 2.4M
2021-08-19 195.00 196.23 194.31 195.36 2.3M
2021-08-18 198.57 198.81 196.31 196.51 2.1M
2021-08-17 202.00 202.00 197.60 199.55 2.3M
2021-08-16 201.09 202.77 200.38 202.32 1.6M
2021-08-13 201.23 201.71 200.29 200.58 1.9M
2021-08-12 201.48 202.37 200.36 201.43 1.2M
2021-08-11 200.00 201.77 199.31 201.57 2.2M
2021-08-10 198.24 199.49 197.70 199.25 1.6M
2021-08-09 197.65 198.15 196.78 197.43 1.2M
2021-08-06 198.18 199.25 197.55 198.13 1.1M
2021-08-05 198.55 199.12 197.29 197.80 1.6M
2021-08-04 200.40 200.81 197.20 197.53 2.1M
2021-08-03 198.54 202.21 197.40 201.03 2.2M
2021-08-02 199.07 200.70 197.44 197.52 1.3M
2021-07-30 198.00 199.24 197.20 197.94 1.9M
2021-07-29 200.00 200.00 197.94 198.17 2.1M
2021-07-28 199.32 200.37 198.10 198.28 2.1M
2021-07-27 197.21 201.06 194.91 200.47 3.0M
2021-07-26 200.45 202.74 199.93 201.67 2.4M
2021-07-23 200.51 201.04 198.94 200.49 1.6M
2021-07-22 201.51 201.65 198.68 199.07 1.7M
2021-07-21 201.13 202.88 199.96 200.77 2.0M
2021-07-20 198.34 202.22 198.07 200.82 2.8M
2021-07-19 197.79 198.54 195.11 197.56 3.1M
2021-07-16 203.12 203.21 198.91 199.37 2.5M
2021-07-15 201.43 202.77 200.53 202.59 2.1M
2021-07-14 200.58 203.18 200.01 202.83 2.5M
2021-07-13 200.09 201.13 199.15 199.60 1.7M
2021-07-12 198.10 201.46 197.90 199.98 2.2M
2021-07-09 199.70 201.90 199.25 201.00 2.4M
2021-07-08 198.50 199.55 197.32 198.27 2.2M
2021-07-07 196.13 200.06 196.13 199.86 1.7M
2021-07-06 196.41 197.78 194.76 196.89 2.5M
2021-07-02 198.73 200.29 197.94 199.89 1.6M
2021-07-01 199.45 199.67 197.75 199.09 1.9M
2021-06-30 195.90 198.98 195.54 198.63 2.6M
2021-06-29 196.20 197.83 195.72 196.03 1.9M
2021-06-28 195.76 196.92 194.39 196.50 2.1M
2021-06-25 193.42 195.33 193.30 194.75 6.2M
2021-06-24 193.30 193.74 191.64 193.26 2.2M
2021-06-23 194.80 195.42 192.28 192.36 3.0M
2021-06-22 194.75 196.05 194.10 195.14 1.8M
2021-06-21 193.59 196.63 193.59 195.21 2.5M
2021-06-18 193.04 193.57 191.53 191.60 5.1M
2021-06-17 196.80 197.50 193.00 195.14 2.6M
2021-06-16 200.57 200.99 196.81 196.91 2.2M
2021-06-15 201.80 201.86 199.53 200.61 1.7M
2021-06-14 202.29 203.59 200.42 201.36 1.7M
2021-06-11 203.76 204.90 201.52 202.81 1.7M
2021-06-10 204.15 204.97 202.78 203.13 2.0M
2021-06-09 203.56 203.57 201.94 202.74 1.7M
2021-06-08 202.00 204.04 201.14 203.59 1.7M
2021-06-07 206.35 206.81 203.31 203.73 1.5M
2021-06-04 204.11 206.12 203.77 206.05 1.9M
2021-06-03 202.50 204.67 201.81 203.67 1.9M
2021-06-02 203.73 203.97 202.36 203.29 1.9M
2021-06-01 204.98 205.09 202.55 203.20 1.6M
2021-05-28 203.88 204.39 202.80 203.04 1.7M
2021-05-27 203.00 203.98 202.62 203.24 2.5M
2021-05-26 201.20 201.79 200.30 201.58 1.8M
2021-05-25 202.85 203.00 201.37 201.71 1.5M
2021-05-24 202.80 203.52 201.92 202.61 1.5M
2021-05-21 201.71 203.76 201.08 201.86 1.5M
2021-05-20 201.09 202.19 200.50 201.65 1.4M
2021-05-19 201.91 202.70 199.33 202.60 2.2M
2021-05-18 204.99 205.18 202.81 203.03 1.8M
2021-05-17 204.60 205.35 203.69 205.11 1.5M
2021-05-14 204.00 205.12 203.01 204.38 1.5M
2021-05-13 198.64 204.04 198.39 203.41 1.7M
2021-05-12 203.59 203.70 198.77 198.87 2.2M
2021-05-11 206.60 206.91 202.40 203.72 2.6M
2021-05-10 205.00 208.95 204.06 207.33 3.2M
2021-05-07 202.31 203.87 201.24 203.07 1.8M
2021-05-06 201.28 202.51 200.46 202.41 1.8M
2021-05-05 200.00 201.72 197.88 201.44 2.0M
2021-05-04 198.49 199.56 197.54 199.38 1.9M
2021-05-03 197.99 199.47 196.66 198.61 1.8M
2021-04-30 197.66 198.99 196.13 197.14 2.5M
2021-04-29 196.81 199.41 196.27 199.05 1.9M
2021-04-28 195.00 197.31 194.81 195.93 2.5M
2021-04-27 191.51 195.86 188.63 194.45 5.2M
2021-04-26 202.98 202.99 199.58 199.63 2.6M
2021-04-23 201.00 203.16 200.99 202.20 1.9M
2021-04-22 200.67 202.17 200.18 200.90 2.2M
2021-04-21 198.30 201.50 198.12 200.88 2.6M
2021-04-20 198.94 199.35 197.44 198.30 1.7M
2021-04-19 198.11 198.69 196.67 198.59 2.2M
2021-04-16 198.72 199.67 197.98 198.58 2.8M
2021-04-15 197.28 197.81 195.91 197.48 1.5M
2021-04-14 195.55 197.39 195.02 196.75 1.6M
2021-04-13 196.01 197.33 195.37 196.47 2.3M
2021-04-12 198.20 199.29 197.06 197.83 1.7M
2021-04-09 196.06 198.96 196.06 198.00 2.2M
2021-04-08 194.42 196.67 194.03 195.72 2.4M
2021-04-07 194.16 195.35 193.92 194.95 1.5M
2021-04-06 195.00 195.61 193.99 194.84 1.5M
2021-04-05 193.89 195.95 193.71 194.97 2.0M
2021-04-01 193.25 193.92 190.84 192.70 1.9M
2021-03-31 193.94 194.43 192.05 192.68 2.4M
2021-03-30 194.98 196.63 193.88 194.64 1.9M
2021-03-29 193.62 196.72 193.51 195.74 2.6M
2021-03-26 193.01 194.95 192.21 194.88 2.7M
2021-03-25 191.64 193.36 190.17 193.10 2.2M
2021-03-24 188.43 192.74 188.08 190.69 2.8M
2021-03-23 188.77 191.71 187.90 188.33 2.8M
2021-03-22 188.26 189.76 187.01 189.47 2.6M
2021-03-19 190.60 191.00 188.69 188.71 6.7M
2021-03-18 188.60 192.09 188.60 191.00 3.1M
2021-03-17 187.33 189.99 187.05 188.30 2.6M
2021-03-16 188.00 188.46 185.98 186.85 2.3M
2021-03-15 186.03 189.63 185.71 189.48 3.3M
2021-03-12 185.61 186.21 184.27 184.92 2.7M
2021-03-11 183.13 185.07 182.10 184.57 2.4M
2021-03-10 182.37 185.38 181.41 184.51 2.4M
2021-03-09 183.50 184.15 181.02 181.18 2.8M
2021-03-08 180.99 185.70 180.93 183.77 2.6M
2021-03-05 178.45 181.56 176.95 180.80 2.3M
2021-03-04 179.29 180.18 174.07 177.63 3.5M
2021-03-03 177.43 180.02 176.80 178.06 2.3M
2021-03-02 177.00 177.79 174.79 177.11 2.3M
2021-03-01 175.70 177.50 175.70 176.41 1.8M
2021-02-26 179.44 179.45 174.61 175.06 3.4M
2021-02-25 177.52 180.75 177.43 178.76 2.6M
2021-02-24 176.00 177.98 173.76 177.63 2.7M
2021-02-23 177.54 177.54 174.71 176.17 2.4M
2021-02-22 176.46 177.09 175.01 176.12 2.3M
2021-02-19 179.57 180.77 176.20 176.54 3.0M
2021-02-18 177.25 179.67 176.15 179.37 2.1M
2021-02-17 176.05 177.30 175.14 176.65 1.6M
2021-02-16 179.00 179.69 176.32 176.63 1.8M
2021-02-12 177.27 178.84 177.21 178.70 1.1M
2021-02-11 179.35 179.88 175.84 177.21 2.2M
2021-02-10 181.88 182.38 180.64 181.08 1.9M
2021-02-09 181.22 181.90 180.18 180.94 1.9M
2021-02-08 179.30 180.87 179.17 180.76 2.4M
2021-02-05 177.60 179.23 176.70 179.01 1.8M
2021-02-04 175.79 177.29 175.51 177.10 1.8M
2021-02-03 175.38 177.44 173.55 175.48 2.9M
2021-02-02 176.25 177.53 174.85 175.02 2.8M
2021-02-01 175.97 177.11 173.97 174.70 2.6M
2021-01-29 182.29 182.98 174.87 175.66 4.2M
2021-01-28 185.00 186.58 182.58 183.42 4.2M
2021-01-27 177.31 187.27 177.16 186.65 8.1M
2021-01-26 173.78 176.84 172.08 175.95 5.1M
2021-01-25 168.88 172.49 168.23 170.39 3.4M
2021-01-22 170.20 170.20 167.24 169.04 2.3M
2021-01-21 170.22 171.49 169.39 170.67 2.7M
2021-01-20 169.04 170.58 168.43 170.22 2.7M
2021-01-19 167.26 169.55 166.80 169.12 3.9M
2021-01-15 165.63 166.26 163.38 165.55 3.6M
2021-01-14 167.27 167.36 165.23 166.41 2.9M
2021-01-13 167.27 167.74 166.05 166.28 2.1M
2021-01-12 165.90 167.18 164.08 166.51 2.9M
2021-01-11 166.10 167.14 165.00 165.20 2.7M
2021-01-08 169.17 169.54 164.61 166.62 4.8M
2021-01-07 171.56 173.46 166.16 169.72 5.9M
2021-01-06 172.72 175.57 172.04 174.19 3.3M
2021-01-05 172.01 173.25 170.65 171.58 2.3M
2021-01-04 175.00 176.20 170.55 171.87 3.0M