Optionistics

MMM Stock Prices

Data as of

Last
188.63
Change
+3.48
Open
188.30
Previous
185.15
High
190.57
Low
185.35
Bid
-
Ask
-
Volume
4,073,375
Trades
-
Dividend
1.18
Yield
2.29%
Ex-Div
Aug 23, 2017
Split Date
Sep 30, 2003
Impl Vol
27.5%
Hist Vol
26.0%
Opt Volume
3,977
Open Int
117,706

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026188.30190.57185.35188.63+3.484,073,3753,9770.2750.260
Nov 6, 2026184.04187.60183.59185.15-2.623,323,1405,1650.2940.260
Nov 5, 2026194.59196.90187.40187.77-6.184,493,2728,5790.3010.259
Nov 4, 2026192.70194.77187.74193.95+16.909,041,21350,7110.2690.258
Nov 3, 2026178.17178.17174.80177.05-1.313,272,0567,6240.2690.241
Nov 2, 2026176.32180.11175.96178.36+4.023,275,93626,0380.3000.243
Oct 30, 2026178.00178.79173.28174.34-3.023,009,80710,7120.2600.242
Oct 29, 2026175.00177.63174.25177.36+4.562,498,2249,4690.2600.241
Oct 28, 2026172.67173.29171.46172.80+1.223,298,1912,9820.2450.240
Oct 27, 2026173.06173.06170.67171.58-1.212,691,2746,9650.2620.241
Oct 26, 2026175.00175.56172.00172.79-0.673,350,7978,0070.2560.240
Oct 23, 2026174.49175.28170.87173.46-2.103,888,2047,4040.2810.241
Oct 22, 2026174.95176.18173.07175.56+0.825,402,47910,2140.2820.242
Oct 21, 2026172.00174.77167.71174.74+3.375,629,95913,2590.2630.242
Oct 20, 2026163.00172.95162.13171.37+9.367,506,30244,4660.2640.252
Oct 19, 2026164.85164.85161.95162.01-2.743,651,50918,5810.5720.246
Oct 16, 2026165.64167.95163.50164.75-0.582,556,9197,1350.5190.246
Oct 15, 2026165.94167.03164.64165.33+0.873,567,5025,3040.4060.246
Oct 14, 2026162.37164.56162.15164.46+1.692,697,3899,5460.3770.247
Oct 13, 2026161.18162.96159.53162.77+1.882,545,3324,2740.3660.247
Oct 12, 2026159.50162.56159.21160.89+0.932,415,4474,8720.2960.247
Oct 9, 2026163.27163.59159.88159.96-3.622,371,4086,6100.2570.249
Oct 8, 2026160.89164.23159.93163.58+1.462,325,3023,3460.2960.248
Oct 7, 2026162.54163.73160.96162.12-1.523,188,6623,5620.3100.248
Oct 6, 2026163.58164.30161.50163.64+0.452,395,6254,9510.3220.248
Oct 5, 2026161.34163.56159.92163.19+1.302,292,1073,8880.2930.249
Oct 2, 2026163.50164.71161.12161.89+0.003,002,4057,6910.2640.249
Oct 1, 2026163.70164.75162.32163.02-1.133,210,4038,1370.2850.249
Sep 30, 2026169.19169.50164.08164.15-4.343,271,8082,4300.2740.249
Sep 29, 2026169.80170.98167.25168.49-0.992,872,9953,7110.2470.247
Sep 28, 2026168.28170.62168.03169.48-0.073,783,4183,1250.2760.247
Sep 25, 2026168.56170.73168.13169.55+2.032,507,7473,4230.2340.247
Sep 24, 2026170.23170.75167.26167.52-2.782,384,5281,6260.2540.247
Sep 23, 2026168.45170.43167.82170.30+1.002,762,30715,5590.2460.247
Sep 22, 2026166.40169.32165.00169.30+4.332,947,2844,9000.2610.247
Sep 21, 2026166.69166.77164.84164.97-0.922,199,3723,3350.2680.247
Sep 18, 2026163.80166.05163.23165.89+1.183,871,2354,7350.2420.247
Sep 17, 2026164.84165.46162.87164.71+2.062,397,7622,8650.2650.247
Sep 16, 2026165.57166.29161.37162.65-2.022,864,7253,7800.2710.247
Sep 15, 2026162.32166.25160.68164.67+2.654,074,6556,6340.2700.246
Sep 14, 2026162.48163.38160.27162.02-2.983,134,4776,6230.2970.246
Sep 11, 2026164.36165.37162.55165.00+2.142,036,3543,5570.2430.245
Sep 10, 2026164.45164.45161.30162.86-1.542,751,7724,8820.2440.248
Sep 9, 2026166.00166.81164.03164.40-3.123,081,3713,1060.2430.248
Sep 8, 2026168.17168.56165.71167.52+0.002,146,9792,6370.2570.247
Sep 4, 2026167.87169.59167.55168.56+0.252,173,9174,1450.2200.247
Sep 3, 2026169.74169.75165.80168.31-0.443,004,33616,0560.2400.248
Sep 2, 2026171.00171.26168.08168.75-1.492,150,7572,1380.2230.248
Sep 1, 2026171.96172.43169.52170.24-1.593,314,3732,6410.2250.248
Aug 31, 2026173.50173.65171.66171.83-2.512,316,5682,9200.2280.248
Aug 28, 2026179.66179.84173.57174.34-4.492,334,9126,5250.2210.248
Aug 27, 2026177.77180.00176.91178.83-1.172,394,3662,0790.2230.247
Aug 26, 2026180.50180.67178.54180.00+0.632,620,0363,4840.2370.247
Aug 25, 2026180.33180.80178.61179.37+0.362,316,6613,1010.2370.247
Aug 24, 2026178.88180.35178.23179.01+0.052,067,1545,6400.2380.248
Aug 21, 2026178.02181.03178.02178.96+0.872,534,8469,7680.2300.249
Aug 20, 2026179.25181.97177.90178.09-2.572,799,3388,8720.2350.249
Aug 19, 2026182.01183.43179.90180.66-0.282,578,8852,9110.2270.249
Aug 18, 2026180.60181.66179.01180.94+0.732,271,5224,1290.2370.249
Aug 17, 2026181.70183.23179.66180.21-2.443,063,6035,1430.2320.249
Aug 14, 2026181.94184.25181.36182.65+0.002,241,2415,0890.2150.250
Aug 13, 2026184.18184.69180.49182.65-1.132,852,9325,7830.2280.251
Aug 12, 2026183.77184.40181.39183.78+0.652,538,3705,1110.2310.251
Aug 11, 2026181.94184.38181.76183.13+1.091,663,6284,0650.2390.252
Aug 10, 2026183.36183.50181.01182.04-0.861,923,0074,6000.2430.252

Dividend History

Ex-DatePay DateAmountAnnualYield
Aug 23, 2017Sep 12, 20171.184.702.29%
May 17, 2017Jun 12, 20171.184.702.38%
Feb 15, 2017Mar 12, 20171.184.702.36%
Nov 16, 2016Dec 12, 20161.114.442.32%
Aug 17, 2016Sep 12, 20161.114.442.32%
May 18, 2016Jun 12, 20161.114.442.32%
Feb 10, 2016Mar 12, 20161.114.442.32%
Nov 18, 2015Dec 12, 20151.034.102.32%
Aug 19, 2015Sep 12, 20151.034.102.32%
May 20, 2015Jun 12, 20151.034.102.32%
Feb 11, 2015Mar 12, 20151.034.102.06%
Nov 19, 2014Dec 12, 20140.863.422.15%

Split History

Split DateFactorAnnounced
Sep 30, 20030.500Aug 11, 2003