3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	130.72	131.34	129.16	129.70	129.70	-1.05%	218
Jan 29, 2026	131.94	132.18	130.00	131.08	131.08	-0.76%	7
Jan 28, 2026	134.86	134.86	131.64	132.08	132.08	-1.71%	83
Jan 27, 2026	135.78	136.14	134.00	134.38	134.38	-0.67%	199
Jan 26, 2026	137.38	137.38	135.28	135.28	135.28	-2.28%	20
Jan 23, 2026	136.98	138.90	136.30	138.44	138.44	2.88%	39
Jan 22, 2026	131.04	134.78	131.04	134.56	134.56	-0.01%	100
Jan 21, 2026	133.80	135.14	131.92	134.58	134.58	2.95%	57
Jan 20, 2026	142.44	146.02	130.72	130.72	130.72	-8.12%	138
Jan 19, 2026	145.12	145.12	139.02	142.28	142.28	-3.36%	5
Jan 16, 2026	146.20	147.22	145.00	147.22	147.22	-1.05%	31
Jan 15, 2026	145.92	148.78	145.06	148.78	148.78	1.60%	72
Jan 14, 2026	145.50	146.44	144.96	146.44	146.44	0.92%	371
Jan 13, 2026	143.00	145.28	143.00	145.10	145.10	2.27%	5
Jan 12, 2026	141.60	141.88	139.46	141.88	141.88	-0.08%	8
Jan 9, 2026	142.66	142.66	141.56	142.00	142.00	1.37%	51
Jan 8, 2026	142.98	142.98	138.42	140.08	140.08	0.91%	47
Jan 7, 2026	142.94	142.94	138.50	138.82	138.82	-0.50%	2
Jan 6, 2026	139.28	139.88	137.88	139.52	139.52	0.20%	413
Jan 5, 2026	137.98	139.42	137.88	139.24	139.24	1.19%	271
Jan 2, 2026	136.24	141.12	136.00	137.60	137.60	0.06%	260
Dec 30, 2025	138.14	141.32	132.84	137.52	137.52	0.47%	4
Dec 29, 2025	143.00	143.00	136.88	136.88	136.88	1.06%	14
Dec 23, 2025	129.78	138.60	129.78	135.44	135.44	-1.04%	30
Dec 22, 2025	137.26	138.76	136.50	136.86	136.86	-1.71%	26
Dec 19, 2025	139.28	139.96	138.22	139.24	139.24	-0.11%	32
Dec 18, 2025	141.98	141.98	137.66	139.40	139.40	0.81%	22
Dec 17, 2025	140.18	140.18	132.20	138.28	138.28	-0.50%	9
Dec 16, 2025	140.50	142.00	138.98	138.98	138.98	-2.61%	8
Dec 15, 2025	143.38	144.76	142.70	142.70	142.70	-0.56%	2
Dec 12, 2025	144.08	144.62	143.50	143.50	143.50	0.08%	40
Dec 11, 2025	141.44	143.38	140.44	143.38	143.38	1.63%	1
Dec 10, 2025	142.00	142.48	140.94	141.08	141.08	-0.70%	109
Dec 9, 2025	140.96	142.28	140.10	142.08	142.08	0.43%	4
Dec 8, 2025	142.74	142.94	141.16	141.47	141.47	-1.63%	36
Dec 5, 2025	145.44	145.60	143.82	143.82	143.82	-1.65%	168
Dec 4, 2025	148.30	148.82	146.24	146.24	146.24	-1.71%	4
Dec 3, 2025	147.46	149.50	147.20	148.78	148.78	1.35%	43
Dec 2, 2025	148.24	148.24	142.22	146.80	146.80	0.18%	34
Dec 1, 2025	140.04	147.86	140.04	146.54	146.54	-1.05%	7
Nov 28, 2025	148.70	148.70	147.00	148.10	148.10	1.44%	67
Nov 27, 2025	148.20	148.20	144.20	146.00	146.00	-1.72%	4
Nov 26, 2025	149.20	149.20	147.20	148.56	148.56	0.36%	47
Nov 25, 2025	147.28	148.02	143.34	148.02	148.02	1.38%	200
Nov 24, 2025	145.96	146.46	145.20	146.00	146.00	0.97%	11
Nov 21, 2025	142.42	144.60	142.26	144.60	144.60	-1.08%	5
Nov 20, 2025	140.86	146.50	140.86	146.18	146.18	1.27%	4
Nov 19, 2025	146.00	146.00	142.38	144.34	144.34	1.16%	180
Nov 18, 2025	142.26	142.86	141.68	142.68	142.68	-0.59%	4
Nov 17, 2025	144.60	145.26	143.46	143.52	143.52	-0.55%	167