3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	135.70	135.70	135.26	135.26	135.26	-0.85%	-
Dec 22, 2025	138.02	138.04	136.42	136.42	136.42	-1.97%	10
Dec 19, 2025	138.38	139.16	137.98	139.16	139.16	-0.11%	-
Dec 18, 2025	138.54	139.32	138.38	139.32	139.32	1.10%	-
Dec 17, 2025	139.44	139.50	137.80	137.80	137.80	-0.71%	-
Dec 16, 2025	140.72	140.98	138.78	138.78	138.78	-2.13%	-
Dec 15, 2025	144.46	144.54	141.80	141.80	141.80	-1.12%	2
Dec 12, 2025	142.46	144.02	142.46	143.40	143.40	-0.32%	8
Dec 11, 2025	141.12	143.86	140.76	143.86	143.86	1.55%	-
Dec 10, 2025	141.30	141.76	141.30	141.66	141.66	-0.17%	-
Dec 9, 2025	140.96	141.90	140.46	141.90	141.90	0.40%	-
Dec 8, 2025	142.78	142.78	140.94	141.34	141.34	-1.75%	-
Dec 5, 2025	145.08	145.30	143.86	143.86	143.86	-1.43%	-
Dec 4, 2025	148.38	148.42	145.94	145.94	145.94	-0.78%	-
Dec 3, 2025	147.68	147.78	147.08	147.08	147.08	0.33%	-
Dec 2, 2025	146.82	147.00	146.60	146.60	146.60	-	-
Dec 1, 2025	147.06	147.20	146.60	146.60	146.60	-0.96%	-
Nov 28, 2025	147.30	148.02	147.30	148.02	148.02	0.65%	-
Nov 27, 2025	146.66	147.68	146.66	147.06	147.06	-0.88%	-
Nov 26, 2025	148.38	148.52	148.28	148.36	148.36	-0.11%	-
Nov 25, 2025	147.06	148.52	146.46	148.52	148.52	2.01%	-
Nov 24, 2025	146.06	146.06	145.24	145.60	145.60	-0.01%	-
Nov 21, 2025	142.78	145.62	142.78	145.62	145.62	0.58%	-
Nov 20, 2025	145.30	145.84	144.78	144.78	144.78	0.12%	-
Nov 19, 2025	143.20	144.60	143.12	144.60	144.60	0.61%	-
Nov 18, 2025	141.82	143.72	141.70	143.72	143.72	-0.25%	-
Nov 17, 2025	145.06	145.06	143.78	144.08	144.08	-0.33%	3
Nov 14, 2025	145.60	145.60	144.56	144.56	144.56	-1.95%	50
Nov 12, 2025	145.78	147.44	145.52	147.44	146.81	2.03%	-
Nov 11, 2025	144.52	144.52	144.32	144.50	143.89	-0.17%	40
Nov 10, 2025	142.38	144.74	142.38	144.74	144.12	2.51%	1
Nov 7, 2025	142.50	142.50	140.98	141.20	140.60	-0.45%	-
Nov 6, 2025	142.22	142.36	141.84	141.84	141.24	0.84%	-
Nov 5, 2025	139.48	140.66	139.48	140.66	140.06	1.15%	-
Nov 4, 2025	139.36	140.64	139.06	139.06	138.47	-3.01%	-
Nov 3, 2025	144.20	144.64	143.38	143.38	142.77	-0.95%	-
Oct 31, 2025	142.78	144.76	142.70	144.76	144.14	-0.36%	-
Oct 30, 2025	141.60	145.50	141.42	145.28	144.66	1.50%	-
Oct 29, 2025	143.08	143.98	142.74	143.14	142.53	-0.51%	-
Oct 28, 2025	144.06	144.38	143.88	143.88	143.27	-1.18%	-
Oct 27, 2025	145.42	145.60	144.38	145.60	144.98	0.01%	20
Oct 24, 2025	147.74	148.26	145.58	145.58	144.96	-0.93%	-
Oct 23, 2025	144.46	146.94	144.38	146.94	146.32	2.01%	69
Oct 22, 2025	144.18	144.30	143.48	144.04	143.43	2.04%	-
Oct 21, 2025	133.80	141.16	133.42	141.16	140.56	7.05%	557
Oct 20, 2025	131.50	132.14	131.10	131.86	131.30	1.21%	1
Oct 17, 2025	128.62	130.28	127.46	130.28	129.73	0.20%	78
Oct 16, 2025	133.86	133.86	130.02	130.02	129.47	-2.12%	1
Oct 15, 2025	131.82	132.84	131.50	132.84	132.28	1.19%	2
Oct 14, 2025	129.76	131.28	129.26	131.28	130.72	-0.05%	40