3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	137.46	139.32	137.40	138.94	138.94	-0.20%	1,552
Dec 18, 2025	138.44	139.64	137.50	139.22	139.22	1.35%	750
Dec 17, 2025	138.56	140.02	137.60	137.36	137.36	-1.08%	260
Dec 16, 2025	140.50	140.88	138.50	138.86	138.86	-1.99%	510
Dec 15, 2025	144.46	144.46	141.68	141.68	141.68	-1.19%	452
Dec 12, 2025	143.72	144.36	143.16	143.38	143.38	-0.24%	552
Dec 11, 2025	140.82	144.12	140.22	143.72	143.72	1.43%	971
Dec 10, 2025	140.84	142.56	140.84	141.70	141.70	-0.16%	412
Dec 9, 2025	140.60	142.02	140.34	141.92	141.92	0.45%	690
Dec 8, 2025	142.76	142.76	140.12	141.28	141.28	-1.88%	1,579
Dec 5, 2025	145.30	145.52	143.62	143.98	143.98	-1.23%	370
Dec 4, 2025	148.06	148.64	145.78	145.78	145.78	-1.02%	1,876
Dec 3, 2025	147.52	149.44	147.04	147.28	147.28	0.40%	907
Dec 2, 2025	146.34	147.18	146.14	146.70	146.70	0.22%	552
Dec 1, 2025	147.80	147.80	146.12	146.38	146.38	-1.04%	787
Nov 28, 2025	146.50	148.18	146.50	147.92	147.92	-0.09%	99
Nov 27, 2025	146.96	148.06	146.40	148.06	148.06	-0.18%	1,035
Nov 26, 2025	147.96	148.50	147.96	148.32	148.32	-0.22%	291
Nov 25, 2025	147.26	148.64	146.38	148.64	148.64	1.88%	1,521
Nov 24, 2025	145.96	146.32	145.06	145.90	145.90	-0.05%	1,349
Nov 21, 2025	142.44	145.98	142.44	145.98	145.98	0.77%	7,872
Nov 20, 2025	144.98	147.00	144.68	144.86	144.86	0.43%	407
Nov 19, 2025	142.52	144.24	142.52	144.24	144.24	0.54%	325
Nov 18, 2025	142.18	143.46	140.82	143.46	143.46	-0.39%	1,259
Nov 17, 2025	144.60	144.60	143.46	144.02	144.02	-0.29%	400
Nov 14, 2025	145.58	145.74	144.26	144.44	144.44	-1.66%	1,040
Nov 13, 2025	146.94	148.20	146.28	146.88	146.25	-0.47%	883
Nov 12, 2025	145.98	148.00	145.26	147.58	146.95	1.44%	1,714
Nov 11, 2025	144.82	145.62	143.44	145.48	144.86	0.69%	1,157
Nov 10, 2025	141.74	145.00	141.36	144.48	143.86	2.35%	2,303
Nov 7, 2025	143.00	143.00	140.76	141.16	140.56	-0.63%	667
Nov 6, 2025	141.36	143.18	141.36	142.06	141.45	0.94%	812
Nov 5, 2025	139.68	140.94	139.38	140.74	140.14	1.27%	527
Nov 4, 2025	139.80	140.82	138.82	138.98	138.39	-2.96%	1,159
Nov 3, 2025	144.14	145.02	142.14	143.22	142.61	-1.01%	1,266
Oct 31, 2025	141.34	144.78	141.34	144.68	144.06	-0.26%	707
Oct 30, 2025	141.56	145.86	141.08	145.06	144.44	1.43%	596
Oct 29, 2025	143.70	144.10	142.38	143.02	142.41	-0.68%	1,078
Oct 28, 2025	144.46	144.76	143.42	144.00	143.39	-1.26%	1,305
Oct 27, 2025	145.40	145.84	144.32	145.84	145.22	-	1,685
Oct 24, 2025	147.46	148.10	145.84	145.84	145.22	-0.75%	1,126
Oct 23, 2025	144.74	147.00	143.78	146.94	146.31	1.93%	1,673
Oct 22, 2025	143.60	145.60	143.16	144.16	143.54	2.75%	3,334
Oct 21, 2025	133.30	140.86	132.50	140.30	139.70	6.38%	4,086
Oct 20, 2025	131.16	132.40	131.10	131.88	131.32	1.18%	631
Oct 17, 2025	128.34	130.82	127.70	130.34	129.78	0.15%	1,396
Oct 16, 2025	132.64	132.64	129.98	130.14	129.58	-1.99%	470
Oct 15, 2025	131.66	133.30	131.28	132.78	132.21	0.97%	614
Oct 14, 2025	130.02	131.50	129.08	131.50	130.94	-	1,363
Oct 13, 2025	130.34	131.50	129.12	131.50	130.94	1.72%	2,926