3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
127.22
-1.25 (-0.97%)
Nov 1, 2024, 4:00 PM EDT - Market closed
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 128.47 | 128.52 | 126.85 | 127.22 | 127.22 | -0.97% | 2,830,411 |
| Oct 31, 2024 | 127.00 | 129.15 | 126.97 | 128.47 | 128.47 | 0.71% | 3,408,943 |
| Oct 30, 2024 | 129.00 | 129.45 | 127.42 | 127.56 | 127.56 | -1.32% | 2,737,150 |
| Oct 29, 2024 | 129.01 | 130.21 | 127.77 | 129.27 | 129.27 | -0.78% | 2,820,351 |
| Oct 28, 2024 | 126.65 | 130.80 | 126.06 | 130.29 | 130.29 | 4.44% | 5,239,178 |
| Oct 25, 2024 | 126.60 | 127.04 | 124.50 | 124.75 | 124.75 | -1.36% | 3,774,883 |
| Oct 24, 2024 | 128.04 | 128.94 | 125.87 | 126.47 | 126.47 | -1.13% | 5,085,135 |
| Oct 23, 2024 | 131.22 | 132.15 | 125.91 | 127.91 | 127.91 | -2.90% | 8,116,248 |
| Oct 22, 2024 | 140.19 | 141.34 | 130.82 | 131.73 | 131.73 | -2.31% | 13,082,258 |
| Oct 21, 2024 | 135.28 | 135.84 | 133.75 | 134.84 | 134.84 | -0.22% | 5,940,581 |
| Oct 18, 2024 | 135.69 | 136.12 | 134.29 | 135.14 | 135.14 | -0.40% | 2,791,646 |
| Oct 17, 2024 | 136.61 | 136.66 | 135.12 | 135.68 | 135.68 | -0.49% | 2,328,475 |
| Oct 16, 2024 | 135.60 | 137.05 | 135.33 | 136.35 | 136.35 | 0.46% | 2,021,056 |
| Oct 15, 2024 | 136.00 | 136.95 | 135.00 | 135.73 | 135.73 | -0.02% | 2,465,932 |
| Oct 14, 2024 | 134.40 | 135.90 | 134.03 | 135.76 | 135.76 | 0.75% | 2,207,917 |
| Oct 11, 2024 | 133.40 | 134.86 | 133.10 | 134.75 | 134.75 | 0.97% | 3,103,642 |
| Oct 10, 2024 | 134.43 | 134.49 | 132.93 | 133.46 | 133.46 | -1.15% | 3,060,118 |
| Oct 9, 2024 | 134.59 | 135.55 | 134.23 | 135.01 | 135.01 | 0.24% | 2,671,470 |
| Oct 8, 2024 | 134.48 | 135.04 | 133.30 | 134.69 | 134.69 | -0.12% | 2,882,081 |
| Oct 7, 2024 | 134.72 | 135.27 | 133.83 | 134.85 | 134.85 | -0.31% | 2,254,425 |
| Oct 4, 2024 | 135.84 | 135.93 | 134.05 | 135.27 | 135.27 | 0.36% | 2,387,396 |
| Oct 3, 2024 | 135.00 | 135.60 | 133.84 | 134.78 | 134.78 | -0.48% | 2,504,927 |
| Oct 2, 2024 | 137.22 | 137.22 | 135.37 | 135.43 | 135.43 | -1.19% | 2,624,867 |
| Oct 1, 2024 | 136.00 | 137.34 | 134.90 | 137.06 | 137.06 | 0.26% | 3,050,502 |
| Sep 30, 2024 | 137.83 | 137.95 | 135.23 | 136.70 | 136.70 | -0.44% | 3,814,148 |
| Sep 27, 2024 | 139.00 | 139.29 | 137.05 | 137.30 | 137.30 | -1.53% | 2,956,081 |
| Sep 26, 2024 | 137.56 | 140.72 | 137.55 | 139.44 | 139.44 | 2.08% | 4,111,107 |
| Sep 25, 2024 | 137.23 | 137.89 | 136.04 | 136.60 | 136.60 | -0.45% | 3,580,080 |
| Sep 24, 2024 | 136.47 | 137.94 | 136.35 | 137.22 | 137.22 | 1.16% | 3,145,327 |
| Sep 23, 2024 | 134.70 | 136.09 | 134.69 | 135.64 | 135.64 | 0.65% | 2,638,392 |
| Sep 20, 2024 | 133.01 | 134.95 | 132.77 | 134.77 | 134.77 | 0.69% | 11,579,638 |
| Sep 19, 2024 | 134.40 | 135.32 | 133.32 | 133.84 | 133.84 | 0.36% | 2,691,488 |
| Sep 18, 2024 | 133.26 | 134.28 | 131.76 | 133.36 | 133.36 | -0.16% | 2,960,934 |
| Sep 17, 2024 | 134.09 | 134.43 | 132.31 | 133.57 | 133.57 | -0.77% | 3,969,018 |
| Sep 16, 2024 | 133.98 | 135.28 | 133.83 | 134.61 | 134.61 | 1.07% | 3,069,311 |
| Sep 13, 2024 | 131.88 | 133.37 | 131.35 | 133.18 | 133.18 | 0.87% | 2,670,119 |
| Sep 12, 2024 | 130.30 | 132.72 | 130.10 | 132.03 | 132.03 | 1.38% | 3,978,880 |
| Sep 11, 2024 | 129.50 | 130.38 | 127.12 | 130.23 | 130.23 | 0.11% | 3,283,879 |
| Sep 10, 2024 | 128.85 | 130.16 | 128.46 | 130.09 | 130.09 | 1.27% | 2,732,510 |
| Sep 9, 2024 | 129.39 | 130.98 | 128.19 | 128.46 | 128.46 | -0.11% | 3,616,263 |
| Sep 6, 2024 | 130.50 | 132.10 | 128.02 | 128.60 | 128.60 | -2.13% | 3,562,233 |
| Sep 5, 2024 | 131.92 | 132.95 | 130.70 | 131.40 | 131.40 | -0.57% | 2,725,955 |
| Sep 4, 2024 | 131.19 | 132.86 | 130.85 | 132.15 | 132.15 | 0.99% | 3,188,715 |
| Sep 3, 2024 | 133.01 | 133.78 | 130.21 | 130.85 | 130.85 | -2.85% | 4,024,084 |
| Aug 30, 2024 | 133.07 | 134.99 | 132.61 | 134.69 | 134.69 | 1.34% | 6,092,831 |
| Aug 29, 2024 | 131.65 | 133.18 | 131.34 | 132.91 | 132.91 | 0.99% | 2,992,832 |
| Aug 28, 2024 | 131.40 | 132.62 | 131.15 | 131.61 | 131.61 | 0.16% | 3,274,045 |
| Aug 27, 2024 | 131.32 | 132.62 | 130.95 | 131.40 | 131.40 | -0.34% | 2,878,736 |
| Aug 26, 2024 | 129.60 | 131.92 | 129.60 | 131.85 | 131.85 | 1.00% | 3,915,794 |
| Aug 23, 2024 | 129.23 | 130.65 | 128.85 | 130.55 | 129.86 | 1.52% | 2,618,842 |
| Aug 22, 2024 | 129.10 | 129.75 | 128.30 | 128.60 | 127.92 | -0.49% | 2,300,641 |
| Aug 21, 2024 | 127.84 | 129.99 | 127.66 | 129.23 | 128.55 | 1.20% | 3,664,550 |
| Aug 20, 2024 | 126.99 | 128.07 | 126.88 | 127.70 | 127.03 | 0.49% | 2,792,905 |
| Aug 19, 2024 | 127.08 | 127.85 | 126.53 | 127.08 | 126.41 | 0.02% | 2,243,571 |
| Aug 16, 2024 | 126.74 | 127.34 | 126.02 | 127.05 | 126.38 | -0.09% | 3,812,693 |
| Aug 15, 2024 | 127.32 | 127.94 | 126.17 | 127.16 | 126.49 | 0.78% | 3,359,903 |
| Aug 14, 2024 | 124.97 | 127.04 | 124.63 | 126.17 | 125.50 | 0.65% | 3,252,959 |
| Aug 13, 2024 | 123.43 | 125.40 | 122.74 | 125.35 | 124.69 | 1.61% | 3,056,591 |
| Aug 12, 2024 | 124.00 | 124.09 | 122.54 | 123.36 | 122.71 | -0.65% | 2,585,947 |
| Aug 9, 2024 | 124.64 | 124.64 | 123.34 | 124.17 | 123.51 | -0.77% | 3,247,914 |
| Aug 8, 2024 | 122.45 | 125.74 | 122.18 | 125.13 | 124.47 | 1.87% | 2,932,882 |
| Aug 7, 2024 | 125.39 | 126.57 | 122.69 | 122.83 | 122.18 | -1.65% | 3,410,105 |
| Aug 6, 2024 | 123.36 | 126.13 | 122.72 | 124.89 | 124.23 | 0.22% | 4,334,268 |
| Aug 5, 2024 | 119.57 | 125.32 | 119.31 | 124.61 | 123.95 | -0.50% | 6,669,666 |
| Aug 2, 2024 | 125.81 | 127.75 | 124.78 | 125.24 | 124.58 | -0.97% | 4,021,383 |
| Aug 1, 2024 | 127.50 | 127.94 | 124.43 | 126.47 | 125.80 | -0.85% | 5,563,739 |
| Jul 31, 2024 | 126.63 | 128.60 | 125.33 | 127.55 | 126.88 | 0.63% | 6,889,922 |
| Jul 30, 2024 | 125.85 | 127.69 | 124.11 | 126.75 | 126.08 | 1.27% | 6,746,475 |
| Jul 29, 2024 | 128.00 | 128.65 | 124.13 | 125.16 | 124.50 | -1.57% | 10,816,738 |
| Jul 26, 2024 | 112.69 | 128.03 | 112.69 | 127.16 | 126.49 | 22.99% | 32,748,920 |
| Jul 25, 2024 | 102.72 | 104.79 | 101.77 | 103.39 | 102.84 | 0.14% | 4,598,084 |
| Jul 24, 2024 | 104.56 | 105.10 | 103.08 | 103.25 | 102.71 | -1.41% | 3,252,198 |
| Jul 23, 2024 | 105.00 | 105.27 | 104.17 | 104.73 | 104.18 | -0.23% | 2,172,621 |
| Jul 22, 2024 | 104.06 | 105.04 | 102.40 | 104.97 | 104.42 | 1.01% | 2,686,587 |
| Jul 19, 2024 | 104.75 | 104.75 | 103.13 | 103.92 | 103.37 | -0.10% | 2,884,897 |
| Jul 18, 2024 | 104.22 | 105.52 | 103.44 | 104.02 | 103.47 | -0.59% | 3,023,902 |
| Jul 17, 2024 | 102.86 | 104.80 | 102.69 | 104.64 | 104.09 | 1.29% | 3,567,941 |
| Jul 16, 2024 | 100.87 | 103.69 | 100.87 | 103.31 | 102.76 | 0.57% | 3,609,174 |
| Jul 15, 2024 | 104.90 | 105.00 | 102.57 | 102.72 | 102.18 | -1.27% | 3,316,717 |
| Jul 12, 2024 | 103.79 | 105.30 | 103.69 | 104.04 | 103.49 | 0.78% | 3,381,190 |
| Jul 11, 2024 | 102.38 | 104.27 | 101.80 | 103.23 | 102.69 | 1.53% | 4,581,327 |
| Jul 10, 2024 | 99.81 | 101.83 | 98.26 | 101.67 | 101.13 | 1.99% | 4,519,547 |
| Jul 9, 2024 | 100.85 | 101.46 | 99.47 | 99.69 | 99.16 | -1.39% | 2,809,735 |
| Jul 8, 2024 | 101.51 | 102.74 | 100.62 | 101.10 | 100.57 | -0.22% | 2,338,695 |
| Jul 5, 2024 | 101.40 | 101.66 | 100.64 | 101.32 | 100.79 | -0.30% | 3,059,577 |
| Jul 3, 2024 | 101.29 | 102.15 | 100.68 | 101.62 | 101.08 | - | 1,230,776 |
| Jul 2, 2024 | 100.56 | 101.93 | 100.46 | 101.62 | 101.08 | 1.00% | 2,291,274 |
| Jul 1, 2024 | 102.86 | 103.45 | 100.21 | 100.61 | 100.08 | -1.55% | 2,705,605 |
| Jun 28, 2024 | 103.01 | 103.97 | 101.66 | 102.19 | 101.65 | -0.95% | 6,196,466 |
| Jun 27, 2024 | 101.96 | 104.04 | 101.64 | 103.17 | 102.63 | 1.70% | 4,338,345 |
| Jun 26, 2024 | 101.62 | 101.80 | 100.57 | 101.45 | 100.91 | -0.59% | 2,356,088 |
| Jun 25, 2024 | 102.88 | 103.18 | 101.29 | 102.05 | 101.51 | -0.91% | 5,164,160 |
| Jun 24, 2024 | 102.18 | 103.50 | 101.68 | 102.99 | 102.45 | 0.59% | 2,947,967 |
| Jun 21, 2024 | 101.93 | 102.44 | 100.95 | 102.39 | 101.85 | 0.72% | 7,866,227 |
| Jun 20, 2024 | 100.26 | 102.34 | 100.19 | 101.66 | 101.12 | 0.88% | 3,476,766 |
| Jun 18, 2024 | 100.07 | 101.47 | 100.06 | 100.77 | 100.24 | 0.24% | 3,446,167 |
| Jun 17, 2024 | 99.98 | 101.44 | 99.92 | 100.53 | 100.00 | -0.37% | 3,490,032 |
| Jun 14, 2024 | 100.50 | 101.42 | 99.31 | 100.90 | 100.37 | -0.63% | 2,685,142 |
| Jun 13, 2024 | 102.02 | 102.80 | 100.74 | 101.54 | 101.00 | 0.33% | 5,034,653 |
| Jun 12, 2024 | 102.62 | 103.68 | 100.76 | 101.21 | 100.68 | -0.11% | 3,704,729 |