3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
145.50
-0.76 (-0.52%)
At close: Jun 6, 2025, 4:00 PM
146.07
+0.57 (0.39%)
After-hours: Jun 6, 2025, 7:51 PM EDT
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 148.00 | 148.46 | 145.44 | 145.50 | 145.50 | -0.52% | 2,291,148 |
| Jun 5, 2025 | 147.04 | 147.27 | 144.89 | 146.26 | 146.26 | -0.37% | 3,568,399 |
| Jun 4, 2025 | 148.91 | 148.95 | 146.71 | 146.81 | 146.81 | -0.89% | 2,347,013 |
| Jun 3, 2025 | 146.31 | 148.36 | 145.21 | 148.13 | 148.13 | 1.18% | 2,343,553 |
| Jun 2, 2025 | 147.87 | 148.30 | 143.91 | 146.40 | 146.40 | -1.31% | 2,825,788 |
| May 30, 2025 | 148.73 | 149.45 | 147.60 | 148.35 | 148.35 | -0.86% | 5,339,916 |
| May 29, 2025 | 149.87 | 150.36 | 148.18 | 149.63 | 149.63 | 0.65% | 2,621,435 |
| May 28, 2025 | 149.65 | 150.00 | 148.19 | 148.66 | 148.66 | -0.56% | 2,297,543 |
| May 27, 2025 | 150.00 | 150.00 | 146.66 | 149.49 | 149.49 | 1.27% | 3,155,330 |
| May 23, 2025 | 147.45 | 148.69 | 147.01 | 147.62 | 147.62 | -1.44% | 2,369,839 |
| May 22, 2025 | 149.72 | 150.57 | 147.68 | 149.78 | 149.04 | 0.25% | 2,862,958 |
| May 21, 2025 | 152.32 | 153.17 | 149.33 | 149.40 | 148.67 | -3.08% | 2,661,991 |
| May 20, 2025 | 153.26 | 154.73 | 153.25 | 154.15 | 153.39 | 0.01% | 2,529,654 |
| May 19, 2025 | 151.95 | 154.26 | 151.11 | 154.14 | 153.38 | 0.67% | 2,613,827 |
| May 16, 2025 | 149.43 | 153.28 | 148.95 | 153.11 | 152.36 | 2.94% | 4,204,464 |
| May 15, 2025 | 146.33 | 149.18 | 145.36 | 148.74 | 148.01 | 0.58% | 4,472,277 |
| May 14, 2025 | 150.75 | 150.77 | 146.96 | 147.88 | 147.15 | -1.90% | 3,778,749 |
| May 13, 2025 | 150.81 | 151.75 | 150.17 | 150.74 | 150.00 | 0.27% | 3,455,821 |
| May 12, 2025 | 146.09 | 150.82 | 145.27 | 150.33 | 149.59 | 5.42% | 4,974,974 |
| May 9, 2025 | 141.27 | 142.62 | 140.96 | 142.60 | 141.90 | 1.05% | 2,634,204 |
| May 8, 2025 | 140.00 | 142.36 | 139.21 | 141.12 | 140.43 | 1.79% | 2,899,639 |
| May 7, 2025 | 138.27 | 139.79 | 137.70 | 138.64 | 137.96 | 0.45% | 2,555,638 |
| May 6, 2025 | 139.13 | 139.71 | 137.63 | 138.02 | 137.34 | -1.97% | 2,850,177 |
| May 5, 2025 | 140.62 | 141.87 | 139.87 | 140.80 | 140.11 | -0.90% | 2,623,610 |
| May 2, 2025 | 140.00 | 143.04 | 139.29 | 142.08 | 141.38 | 3.03% | 2,734,157 |
| May 1, 2025 | 138.28 | 140.25 | 137.67 | 137.90 | 137.22 | -0.73% | 2,236,251 |
| Apr 30, 2025 | 137.63 | 139.31 | 134.85 | 138.91 | 138.23 | 0.38% | 3,062,996 |
| Apr 29, 2025 | 137.50 | 139.22 | 136.84 | 138.38 | 137.70 | 0.33% | 1,917,297 |
| Apr 28, 2025 | 137.32 | 138.41 | 136.04 | 137.93 | 137.25 | 0.44% | 2,500,025 |
| Apr 25, 2025 | 139.00 | 139.00 | 137.11 | 137.32 | 136.64 | -1.12% | 2,141,381 |
| Apr 24, 2025 | 135.64 | 139.77 | 135.12 | 138.88 | 138.20 | 2.07% | 2,921,145 |
| Apr 23, 2025 | 139.38 | 142.15 | 135.20 | 136.06 | 135.39 | -0.20% | 4,655,834 |
| Apr 22, 2025 | 133.29 | 137.27 | 130.36 | 136.33 | 135.66 | 8.12% | 7,943,810 |
| Apr 21, 2025 | 129.00 | 129.84 | 124.65 | 126.09 | 125.47 | -3.16% | 5,971,823 |
| Apr 17, 2025 | 130.34 | 132.95 | 130.08 | 130.21 | 129.57 | -0.19% | 4,952,015 |
| Apr 16, 2025 | 133.51 | 134.48 | 129.87 | 130.46 | 129.82 | -3.55% | 5,635,829 |
| Apr 15, 2025 | 136.01 | 137.47 | 135.14 | 135.26 | 134.59 | -0.55% | 2,541,840 |
| Apr 14, 2025 | 138.11 | 138.29 | 134.43 | 136.01 | 135.34 | 0.04% | 3,815,806 |
| Apr 11, 2025 | 133.13 | 136.49 | 131.66 | 135.95 | 135.28 | 2.24% | 3,337,840 |
| Apr 10, 2025 | 135.75 | 135.79 | 128.68 | 132.97 | 132.32 | -3.87% | 4,757,145 |
| Apr 9, 2025 | 125.00 | 139.23 | 123.44 | 138.32 | 137.64 | 8.78% | 6,428,141 |
| Apr 8, 2025 | 132.24 | 133.87 | 124.82 | 127.16 | 126.53 | -1.08% | 5,497,234 |
| Apr 7, 2025 | 124.73 | 134.37 | 121.98 | 128.55 | 127.92 | 1.29% | 7,174,970 |
| Apr 4, 2025 | 134.19 | 135.31 | 126.43 | 126.91 | 126.29 | -9.18% | 9,609,106 |
| Apr 3, 2025 | 142.84 | 144.49 | 138.86 | 139.74 | 139.05 | -5.43% | 6,712,325 |
| Apr 2, 2025 | 145.71 | 148.17 | 145.59 | 147.76 | 147.03 | 0.06% | 4,411,125 |
| Apr 1, 2025 | 145.70 | 148.69 | 144.18 | 147.67 | 146.94 | 0.55% | 3,641,401 |
| Mar 31, 2025 | 143.99 | 147.74 | 142.18 | 146.86 | 146.14 | 1.39% | 4,508,634 |
| Mar 28, 2025 | 147.86 | 148.85 | 144.33 | 144.84 | 144.13 | -2.43% | 2,581,677 |
| Mar 27, 2025 | 152.67 | 152.67 | 148.12 | 148.44 | 147.71 | -2.78% | 2,825,553 |