3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
155.53
-2.03 (-1.29%)
At close: Aug 29, 2025, 4:00 PM
156.15
+0.62 (0.40%)
After-hours: Aug 29, 2025, 7:37 PM EDT
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 157.60 | 158.24 | 155.32 | 155.53 | 155.53 | -1.29% | 3,268,572 |
| Aug 28, 2025 | 157.76 | 158.47 | 156.58 | 157.56 | 157.56 | 0.66% | 2,982,306 |
| Aug 27, 2025 | 156.04 | 157.22 | 155.75 | 156.53 | 156.53 | -0.03% | 2,155,078 |
| Aug 26, 2025 | 155.76 | 156.72 | 154.58 | 156.57 | 156.57 | 0.46% | 2,960,618 |
| Aug 25, 2025 | 157.59 | 157.92 | 155.80 | 155.85 | 155.85 | -1.81% | 1,606,448 |
| Aug 22, 2025 | 155.75 | 159.11 | 155.00 | 158.72 | 157.98 | 2.81% | 1,958,280 |
| Aug 21, 2025 | 154.37 | 155.21 | 153.15 | 154.38 | 153.66 | -0.24% | 2,237,024 |
| Aug 20, 2025 | 154.12 | 155.34 | 153.17 | 154.75 | 154.03 | 0.27% | 3,258,357 |
| Aug 19, 2025 | 152.84 | 155.72 | 152.05 | 154.34 | 153.62 | 0.97% | 2,146,354 |
| Aug 18, 2025 | 152.36 | 155.43 | 152.19 | 152.86 | 152.15 | 0.31% | 2,585,596 |
| Aug 15, 2025 | 157.37 | 157.37 | 151.61 | 152.39 | 151.68 | -2.72% | 3,921,288 |
| Aug 14, 2025 | 159.60 | 160.07 | 156.63 | 156.65 | 155.92 | -2.22% | 6,344,865 |
| Aug 13, 2025 | 158.39 | 160.47 | 156.62 | 160.20 | 159.45 | 1.49% | 3,132,091 |
| Aug 12, 2025 | 155.79 | 158.46 | 155.61 | 157.85 | 157.11 | 1.64% | 2,748,432 |
| Aug 11, 2025 | 153.75 | 155.61 | 153.16 | 155.31 | 154.59 | 1.31% | 3,354,606 |
| Aug 8, 2025 | 152.40 | 153.69 | 151.42 | 153.30 | 152.59 | 1.03% | 2,376,382 |
| Aug 7, 2025 | 151.98 | 152.48 | 149.98 | 151.74 | 151.03 | 0.61% | 2,293,938 |
| Aug 6, 2025 | 150.27 | 151.39 | 148.64 | 150.82 | 150.12 | 0.49% | 2,636,959 |
| Aug 5, 2025 | 148.46 | 151.22 | 148.00 | 150.09 | 149.39 | 1.50% | 3,743,918 |
| Aug 4, 2025 | 145.39 | 148.18 | 145.00 | 147.87 | 147.18 | 2.40% | 3,641,307 |
| Aug 1, 2025 | 146.50 | 146.72 | 144.25 | 144.41 | 143.74 | -3.22% | 4,074,812 |
| Jul 31, 2025 | 146.19 | 149.56 | 145.56 | 149.22 | 148.52 | 1.77% | 4,390,365 |
| Jul 30, 2025 | 152.48 | 152.50 | 146.50 | 146.62 | 145.94 | -3.41% | 3,529,547 |
| Jul 29, 2025 | 152.40 | 153.10 | 151.15 | 151.79 | 151.08 | -0.17% | 3,918,461 |
| Jul 28, 2025 | 150.61 | 153.88 | 150.15 | 152.05 | 151.34 | 0.52% | 3,970,272 |
| Jul 25, 2025 | 150.00 | 151.40 | 149.20 | 151.27 | 150.57 | 1.32% | 2,818,226 |
| Jul 24, 2025 | 150.00 | 151.30 | 147.81 | 149.30 | 148.60 | -1.01% | 4,860,918 |
| Jul 23, 2025 | 151.92 | 152.65 | 149.80 | 150.82 | 150.12 | -0.25% | 4,976,704 |
| Jul 22, 2025 | 152.98 | 154.06 | 150.32 | 151.20 | 150.50 | -1.06% | 4,927,882 |
| Jul 21, 2025 | 152.25 | 153.65 | 149.34 | 152.82 | 152.11 | -0.27% | 5,194,358 |
| Jul 18, 2025 | 162.54 | 164.15 | 150.25 | 153.23 | 152.52 | -3.65% | 11,701,861 |
| Jul 17, 2025 | 157.26 | 159.47 | 156.79 | 159.04 | 158.30 | 0.94% | 5,024,180 |
| Jul 16, 2025 | 157.62 | 157.68 | 154.85 | 157.56 | 156.83 | 0.62% | 3,194,822 |
| Jul 15, 2025 | 157.91 | 158.28 | 156.03 | 156.59 | 155.86 | -0.84% | 3,059,003 |
| Jul 14, 2025 | 155.59 | 158.11 | 154.92 | 157.91 | 157.17 | 1.33% | 2,961,358 |
| Jul 11, 2025 | 156.05 | 156.55 | 154.82 | 155.84 | 155.11 | -0.94% | 2,401,730 |
| Jul 10, 2025 | 156.11 | 159.47 | 155.96 | 157.32 | 156.59 | 0.86% | 4,043,673 |
| Jul 9, 2025 | 154.38 | 156.65 | 153.84 | 155.98 | 155.25 | 1.46% | 2,855,896 |
| Jul 8, 2025 | 151.73 | 154.62 | 151.53 | 153.74 | 153.02 | 1.25% | 3,252,326 |
| Jul 7, 2025 | 152.80 | 154.47 | 150.95 | 151.84 | 151.13 | -0.72% | 3,877,072 |
| Jul 3, 2025 | 154.25 | 155.00 | 149.50 | 152.94 | 152.23 | -0.67% | 3,182,854 |
| Jul 2, 2025 | 154.21 | 155.45 | 153.21 | 153.97 | 153.25 | 0.10% | 2,864,794 |
| Jul 1, 2025 | 152.00 | 156.09 | 151.42 | 153.81 | 153.09 | 1.03% | 3,781,853 |
| Jun 30, 2025 | 152.28 | 152.46 | 151.00 | 152.24 | 151.53 | 0.14% | 2,302,814 |
| Jun 27, 2025 | 151.14 | 152.87 | 150.56 | 152.02 | 151.31 | 0.84% | 3,938,243 |
| Jun 26, 2025 | 147.69 | 151.11 | 147.31 | 150.76 | 150.06 | 2.04% | 2,740,127 |
| Jun 25, 2025 | 149.70 | 149.86 | 147.12 | 147.75 | 147.06 | -1.41% | 2,378,028 |
| Jun 24, 2025 | 148.64 | 150.29 | 148.01 | 149.87 | 149.17 | 1.54% | 2,700,714 |
| Jun 23, 2025 | 144.39 | 147.72 | 143.35 | 147.60 | 146.91 | 2.48% | 2,904,945 |
| Jun 20, 2025 | 143.31 | 144.05 | 141.82 | 144.03 | 143.36 | 1.07% | 5,566,663 |