3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	146.64	146.78	146.64	146.78	146.78	-0.93%	-
Nov 28, 2025	146.88	148.16	146.88	148.16	148.16	0.68%	-
Nov 27, 2025	146.74	147.82	146.74	147.16	147.16	-0.12%	27
Nov 26, 2025	148.08	148.08	147.34	147.34	147.34	-0.51%	-
Nov 25, 2025	146.54	148.26	146.00	148.10	148.10	0.75%	1,423
Nov 24, 2025	145.54	147.00	145.54	147.00	147.00	0.66%	238
Nov 21, 2025	142.44	146.04	142.44	146.04	146.04	2.33%	17
Nov 20, 2025	144.80	146.06	142.72	142.72	142.72	-1.19%	250
Nov 19, 2025	142.50	144.80	142.50	144.44	144.44	1.21%	125
Nov 18, 2025	140.98	142.80	140.98	142.72	142.72	-	290
Nov 17, 2025	144.10	144.62	142.72	142.72	142.72	-0.96%	263
Nov 14, 2025	145.30	145.30	144.10	144.10	144.10	-1.19%	-
Nov 13, 2025	147.40	147.70	145.84	145.84	145.21	-0.64%	102
Nov 12, 2025	146.00	147.54	144.90	146.78	146.15	0.74%	2,188
Nov 11, 2025	145.28	145.70	143.68	145.70	145.07	0.47%	237
Nov 10, 2025	142.50	145.12	142.42	145.02	144.40	1.80%	1,120
Nov 7, 2025	141.82	142.46	141.76	142.46	141.85	0.17%	18
Nov 6, 2025	142.10	142.22	141.26	142.22	141.61	-0.60%	130
Nov 5, 2025	139.14	143.08	139.14	143.08	142.47	2.74%	707
Nov 4, 2025	139.96	139.96	139.14	139.26	138.66	-0.95%	77
Nov 3, 2025	143.74	144.18	140.44	140.60	140.00	-2.69%	101
Oct 31, 2025	143.52	144.48	143.52	144.48	143.86	0.54%	17
Oct 30, 2025	140.88	145.76	140.88	143.70	143.08	1.83%	497
Oct 29, 2025	143.34	143.34	141.12	141.12	140.51	-1.31%	102
Oct 28, 2025	143.74	143.74	143.00	143.00	142.39	-0.98%	214
Oct 27, 2025	144.70	145.78	144.42	144.42	143.80	-0.01%	298
Oct 24, 2025	146.80	148.10	144.44	144.44	143.82	-1.75%	458
Oct 23, 2025	143.86	147.04	143.86	147.02	146.39	2.44%	171
Oct 22, 2025	143.86	145.34	143.06	143.52	142.90	0.53%	814
Oct 21, 2025	132.82	142.76	132.68	142.76	142.15	7.35%	824
Oct 20, 2025	131.54	133.58	131.00	132.98	132.41	1.84%	380
Oct 17, 2025	128.14	130.78	126.56	130.58	130.02	0.83%	198
Oct 16, 2025	131.20	131.56	129.50	129.50	128.94	-1.91%	305
Oct 15, 2025	131.52	133.06	131.20	132.02	131.45	0.56%	335
Oct 14, 2025	129.04	131.28	129.04	131.28	130.72	0.55%	-
Oct 13, 2025	129.46	131.34	128.52	130.56	130.00	1.79%	991
Oct 10, 2025	131.88	132.36	128.26	128.26	127.71	-2.58%	150
Oct 9, 2025	133.70	134.40	131.26	131.66	131.09	-1.78%	37
Oct 8, 2025	133.28	134.04	132.66	134.04	133.46	0.65%	183
Oct 7, 2025	132.72	133.58	132.70	133.18	132.61	0.44%	264
Oct 6, 2025	135.00	135.96	132.60	132.60	132.03	-1.79%	895
Oct 3, 2025	135.20	135.72	135.02	135.02	134.44	-0.07%	101
Oct 2, 2025	132.24	135.12	132.24	135.12	134.54	1.67%	80
Oct 1, 2025	130.82	133.06	130.42	132.90	132.33	1.57%	253
Sep 30, 2025	130.80	130.84	130.80	130.84	130.28	-0.41%	2
Sep 29, 2025	130.60	131.38	129.90	131.38	130.82	0.83%	120
Sep 26, 2025	130.58	132.00	130.30	130.30	129.74	-0.31%	174
Sep 25, 2025	131.42	131.42	130.70	130.70	130.14	-1.16%	30
Sep 24, 2025	132.12	132.48	132.00	132.24	131.67	0.20%	5,067
Sep 23, 2025	130.14	131.98	130.14	131.98	131.41	1.23%	-