3M Co (MMM)

148.91
-4.22 (-2.76%)
NYSE· Last Trade: Jun 1st, 11:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For 3M Co (MMM)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.02154.41151.78153.137,901,756153.13
5/28/2026153.94154.29151.24152.853,224,267152.85
5/27/2026154.71156.69154.65155.172,877,931155.17
5/26/2026153.12154.59152.05154.032,319,274154.03
5/22/2026152.90153.46151.70152.443,209,711152.44
5/21/2026148.77152.92147.32151.602,834,598150.82
5/20/2026149.80150.87147.55149.783,873,112149.01
5/19/2026151.36151.36148.36149.364,629,314148.59
5/18/2026146.60152.69146.50152.535,520,381151.75
5/15/2026144.38146.86144.38146.225,276,158145.47
5/14/2026148.04148.06144.68145.124,105,378144.37
5/13/2026147.01149.75146.02147.107,625,441146.34
5/12/2026143.62144.60142.02143.212,798,459142.47
5/11/2026143.50144.81142.88143.343,319,212142.60
5/08/2026144.72145.30142.80143.292,565,968142.55
5/07/2026146.43146.94143.47143.752,764,313143.01
5/06/2026144.99148.32144.47146.545,160,302145.79
5/05/2026142.40144.29142.31142.823,386,036142.09
5/04/2026141.86144.25141.39141.564,053,602140.83
5/01/2026147.28147.32142.20142.502,757,950141.77
4/30/2026144.00146.90143.83146.525,017,976145.77
4/29/2026145.80146.57143.37143.873,757,302143.13
4/28/2026145.43146.07143.75146.033,726,276145.28
4/27/2026145.68147.20144.66145.772,990,973145.02
4/24/2026144.41146.28144.00145.995,930,972145.24
4/23/2026146.20147.37143.59144.845,138,342144.09
4/22/2026150.62150.91144.75145.784,582,784145.03
4/21/2026151.77158.14146.86148.477,233,570147.71
4/20/2026154.02154.93151.01151.404,672,092150.62
4/17/2026152.84156.38151.91154.554,950,498153.75
4/16/2026151.49152.87150.43150.552,143,891149.78
4/15/2026152.00152.68150.09151.242,837,383150.46
4/14/2026153.16154.16152.38152.552,233,038151.76
4/13/2026149.93152.79148.71152.792,489,284152.00
4/10/2026151.22151.50149.70150.321,826,291149.55
4/09/2026148.18151.44147.68150.502,825,830149.73
4/08/2026148.98150.24147.02149.174,223,603148.40
4/07/2026143.83144.70142.64144.352,885,699143.61
4/06/2026144.02145.15143.51144.502,151,063143.76
4/02/2026142.34146.17142.15144.471,782,939143.73
4/01/2026146.02147.28145.17145.252,419,707144.50
3/31/2026144.41145.29141.78145.233,384,930144.48
3/30/2026143.70143.91141.76142.522,483,006141.79
3/27/2026143.69146.19142.66143.043,428,092142.30
3/26/2026147.09147.40143.71143.992,812,061143.25
3/25/2026148.48149.17146.47148.052,238,538147.29
3/24/2026145.03147.80144.90146.673,036,521145.91
3/23/2026144.04148.22143.18146.564,924,612145.81
3/20/2026141.61143.30139.34141.208,108,825140.47
3/19/2026143.43143.97141.12142.714,275,964141.98
3/18/2026147.84148.33144.10145.084,238,068144.33
3/17/2026151.65151.65148.00149.064,412,299148.29
3/16/2026152.59152.75148.13149.955,104,829149.18
3/13/2026151.15152.39150.40150.964,010,744150.18
3/12/2026152.76153.48148.27149.105,683,114148.33
3/11/2026153.88155.39152.91155.173,551,927154.37
3/10/2026152.40156.51151.61155.255,891,091154.45
3/09/2026151.49152.92147.72151.636,233,886150.85
3/06/2026154.11154.12151.76153.414,938,120152.62
3/05/2026159.57160.97154.80156.214,537,995155.41
3/04/2026159.29161.78158.77160.893,867,193160.06
3/03/2026157.52159.64156.84158.484,050,443157.66
3/02/2026162.27164.22159.22161.463,983,155160.63