3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	141.04	141.94	139.84	141.50	141.50	1.23%	35
Feb 19, 2026	139.30	139.78	138.84	139.78	139.78	0.90%	24
Feb 18, 2026	144.98	144.98	138.54	138.54	138.54	-3.85%	13
Feb 17, 2026	145.00	145.50	142.80	144.08	144.08	0.90%	9
Feb 16, 2026	145.00	145.00	141.70	142.80	142.80	-2.51%	3
Feb 13, 2026	145.74	147.20	144.34	146.48	146.48	0.05%	264
Feb 12, 2026	146.74	146.74	144.50	146.40	145.67	0.34%	145
Feb 11, 2026	145.22	147.10	143.82	145.90	145.17	0.74%	17
Feb 10, 2026	142.94	144.83	142.14	144.83	144.11	1.05%	15
Feb 9, 2026	146.48	146.48	140.86	143.32	142.61	-1.55%	15
Feb 6, 2026	140.00	145.74	138.92	145.58	144.86	5.14%	233
Feb 5, 2026	138.26	138.98	137.32	138.46	137.77	0.68%	46
Feb 4, 2026	132.58	137.52	129.94	137.52	136.84	4.02%	86
Feb 3, 2026	130.00	133.04	129.78	132.20	131.54	2.61%	454
Feb 2, 2026	129.26	129.28	128.18	128.84	128.20	-0.66%	192
Jan 30, 2026	130.72	131.34	129.16	129.70	129.05	-1.05%	218
Jan 29, 2026	131.94	132.18	130.00	131.08	130.43	-0.76%	7
Jan 28, 2026	134.86	134.86	131.64	132.08	131.42	-1.71%	83
Jan 27, 2026	135.78	136.14	134.00	134.38	133.71	-0.67%	199
Jan 26, 2026	137.38	137.38	135.28	135.28	134.61	-2.28%	20
Jan 23, 2026	136.98	138.90	136.30	138.44	137.75	2.88%	39
Jan 22, 2026	131.04	134.78	131.04	134.56	133.89	-0.01%	100
Jan 21, 2026	133.80	135.14	131.92	134.58	133.91	2.95%	57
Jan 20, 2026	142.44	146.02	130.72	130.72	130.07	-8.12%	138
Jan 19, 2026	145.12	145.12	139.02	142.28	141.57	-3.36%	5
Jan 16, 2026	146.20	147.22	145.00	147.22	146.49	-1.05%	31
Jan 15, 2026	145.92	148.78	145.06	148.78	148.04	1.60%	72
Jan 14, 2026	145.50	146.44	144.96	146.44	145.71	0.92%	371
Jan 13, 2026	143.00	145.28	143.00	145.10	144.38	2.27%	5
Jan 12, 2026	141.60	141.88	139.46	141.88	141.17	-0.08%	8
Jan 9, 2026	142.66	142.66	141.56	142.00	141.29	1.37%	51
Jan 8, 2026	142.98	142.98	138.42	140.08	139.38	0.91%	47
Jan 7, 2026	142.94	142.94	138.50	138.82	138.13	-0.50%	2
Jan 6, 2026	139.28	139.88	137.88	139.52	138.83	0.20%	413
Jan 5, 2026	137.98	139.42	137.88	139.24	138.55	1.19%	271
Jan 2, 2026	136.24	141.12	136.00	137.60	136.91	0.06%	260
Dec 30, 2025	138.14	141.32	132.84	137.52	136.84	0.47%	4
Dec 29, 2025	143.00	143.00	136.88	136.88	136.20	1.06%	14
Dec 23, 2025	129.78	138.60	129.78	135.44	134.77	-1.04%	30
Dec 22, 2025	137.26	138.76	136.50	136.86	136.18	-1.71%	26
Dec 19, 2025	139.28	139.96	138.22	139.24	138.55	-0.11%	32
Dec 18, 2025	141.98	141.98	137.66	139.40	138.71	0.81%	22
Dec 17, 2025	140.18	140.18	132.20	138.28	137.59	-0.50%	9
Dec 16, 2025	140.50	142.00	138.98	138.98	138.29	-2.61%	8
Dec 15, 2025	143.38	144.76	142.70	142.70	141.99	-0.56%	2
Dec 12, 2025	144.08	144.62	143.50	143.50	142.79	0.08%	40
Dec 11, 2025	141.44	143.38	140.44	143.38	142.67	1.63%	1
Dec 10, 2025	142.00	142.48	140.94	141.08	140.38	-0.70%	109
Dec 9, 2025	140.96	142.28	140.10	142.08	141.37	0.43%	4
Dec 8, 2025	142.74	142.94	141.16	141.47	140.77	-1.63%	36