3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	147.00	147.00	142.22	144.32	144.32	-1.88%	5
Nov 13, 2025	146.94	148.00	146.94	147.08	146.45	-0.03%	1
Nov 12, 2025	141.26	147.12	141.26	147.12	146.49	1.90%	122
Nov 11, 2025	145.68	145.68	144.36	144.38	143.76	0.54%	122
Nov 10, 2025	143.98	143.98	141.74	143.60	142.99	1.53%	119
Nov 7, 2025	143.26	143.26	137.96	141.44	140.84	-0.67%	82
Nov 6, 2025	139.26	143.02	139.26	142.40	141.79	1.17%	258
Nov 5, 2025	140.18	141.22	136.80	140.76	140.16	0.07%	15
Nov 4, 2025	139.80	141.18	135.34	140.66	140.06	-2.75%	30
Nov 3, 2025	144.14	145.46	143.84	144.64	144.02	0.17%	17
Oct 31, 2025	144.52	144.94	141.30	144.40	143.78	1.21%	4
Oct 30, 2025	142.12	142.68	141.96	142.68	142.07	-1.10%	25
Oct 29, 2025	143.80	144.26	143.10	144.26	143.64	0.52%	433
Oct 28, 2025	144.46	144.58	143.50	143.52	142.91	-0.75%	86
Oct 27, 2025	145.60	145.60	144.60	144.60	143.98	-1.62%	106