3M Co (MMM)

161.91
-0.52 (-0.32%)
NYSE· Last Trade: Jun 30th, 8:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For 3M Co (MMM)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026163.69165.25160.91161.914,024,619161.91
6/29/2026164.21165.59161.76162.435,259,170162.43
6/26/2026167.16167.80163.37164.016,334,095164.01
6/25/2026167.17169.76166.62167.972,381,784167.97
6/24/2026162.45168.43161.58165.914,555,818165.91
6/23/2026162.03164.17161.00161.843,764,545161.84
6/22/2026161.03163.56160.52163.222,642,255163.22
6/18/2026161.61162.22159.91160.606,934,634160.60
6/17/2026161.50164.30158.87159.233,781,582159.23
6/16/2026159.63163.15158.42161.633,430,486161.63
6/15/2026161.41162.40157.21158.234,425,868158.23
6/12/2026159.87159.99156.27158.324,576,922158.32
6/11/2026158.48159.61155.13157.914,873,759157.91
6/10/2026154.36163.01151.72156.857,862,099156.85
6/09/2026154.28157.93153.66156.393,434,454156.39
6/08/2026152.80156.08152.25153.853,054,369153.85
6/05/2026153.59154.64152.69153.762,488,405153.76
6/04/2026153.25154.32152.43152.772,473,228152.77
6/03/2026152.66153.85151.50151.653,330,799151.65
6/02/2026150.18153.16149.18152.903,447,768152.90
6/01/2026150.33151.06148.40150.932,691,016150.93
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
5/21/2026148.77152.92147.32151.602,834,598151.60
5/20/2026149.80150.87147.55149.783,873,112149.78
5/19/2026151.36151.36148.36149.364,629,314149.36
5/18/2026146.60152.69146.50152.535,520,381152.53
5/15/2026144.38146.86144.38146.225,276,158146.22
5/14/2026148.04148.06144.68145.124,105,378145.12
5/13/2026147.01149.75146.02147.107,625,441147.10
5/12/2026143.62144.60142.02143.212,798,459143.21
5/11/2026143.50144.81142.88143.343,319,212143.34
5/08/2026144.72145.30142.80143.292,565,968143.29
5/07/2026146.43146.94143.47143.752,764,313143.75
5/06/2026144.99148.32144.47146.545,160,302146.54
5/05/2026142.40144.29142.31142.823,386,036142.82
5/04/2026141.86144.25141.39141.564,053,602141.56
5/01/2026147.28147.32142.20142.502,757,950142.50
4/30/2026144.00146.90143.83146.525,017,976146.52
4/29/2026145.80146.57143.37143.873,757,302143.87
4/28/2026145.43146.07143.75146.033,726,276146.03
4/27/2026145.68147.20144.66145.772,990,973145.77
4/24/2026144.41146.28144.00145.995,930,972145.99
4/23/2026146.20147.37143.59144.845,138,342144.84
4/22/2026150.62150.91144.75145.784,582,784145.78
4/21/2026151.77158.14146.86148.477,233,570148.47
4/20/2026154.02154.93151.01151.404,672,092151.40
4/17/2026152.84156.38151.91154.554,950,498154.55
4/16/2026151.49152.87150.43150.552,143,891150.55
4/15/2026152.00152.68150.09151.242,837,383151.24
4/14/2026153.16154.16152.38152.552,233,038152.55
4/13/2026149.93152.79148.71152.792,489,284152.79
4/10/2026151.22151.50149.70150.321,826,291150.32
4/09/2026148.18151.44147.68150.502,825,830150.50
4/08/2026148.98150.24147.02149.174,223,603149.17
4/07/2026143.83144.70142.64144.352,885,699144.35
4/06/2026144.02145.15143.51144.502,151,063144.50
4/02/2026142.34146.17142.15144.471,782,939144.47
4/01/2026146.02147.28145.17145.252,419,707145.25