3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
128.42
+1.10 (0.86%)
Nov 22, 2024, 4:00 PM EST - Market closed
3M Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 127.69 | 128.48 | 126.37 | 128.42 | 128.42 | 0.86% | 2,917,527 |
Nov 21, 2024 | 127.73 | 128.58 | 126.32 | 127.32 | 127.32 | -0.41% | 2,544,777 |
Nov 20, 2024 | 128.00 | 128.19 | 127.10 | 127.84 | 127.84 | -0.27% | 1,700,740 |
Nov 19, 2024 | 129.01 | 129.27 | 128.00 | 128.19 | 128.19 | -1.52% | 2,600,637 |
Nov 18, 2024 | 129.78 | 130.38 | 128.57 | 130.17 | 130.17 | 0.29% | 2,433,351 |
Nov 15, 2024 | 130.11 | 131.25 | 129.71 | 129.79 | 129.79 | -1.91% | 1,929,226 |
Nov 14, 2024 | 131.87 | 133.31 | 131.77 | 132.32 | 131.61 | 0.66% | 2,284,136 |
Nov 13, 2024 | 132.01 | 133.07 | 130.82 | 131.45 | 130.75 | 0.84% | 2,675,526 |
Nov 12, 2024 | 132.80 | 133.20 | 128.47 | 130.35 | 129.65 | -1.99% | 3,144,974 |
Nov 11, 2024 | 134.85 | 135.34 | 132.78 | 133.00 | 132.29 | -1.00% | 3,791,282 |
Nov 8, 2024 | 133.45 | 135.02 | 133.20 | 134.34 | 133.62 | 0.95% | 3,466,066 |
Nov 7, 2024 | 133.36 | 134.80 | 132.48 | 133.07 | 132.36 | -0.63% | 3,906,572 |
Nov 6, 2024 | 130.70 | 134.40 | 129.60 | 133.92 | 133.20 | 5.85% | 4,803,188 |
Nov 5, 2024 | 125.50 | 127.90 | 124.83 | 126.52 | 125.84 | 0.53% | 3,943,782 |
Nov 4, 2024 | 127.24 | 128.81 | 125.48 | 125.85 | 125.18 | -1.08% | 3,643,186 |
Nov 1, 2024 | 128.47 | 128.52 | 126.85 | 127.22 | 126.54 | -0.97% | 3,068,858 |
Oct 31, 2024 | 127.00 | 129.15 | 126.97 | 128.47 | 127.78 | 0.71% | 3,408,943 |
Oct 30, 2024 | 129.00 | 129.45 | 127.42 | 127.56 | 126.88 | -1.32% | 2,737,150 |
Oct 29, 2024 | 129.01 | 130.21 | 127.77 | 129.27 | 128.58 | -0.78% | 2,820,351 |
Oct 28, 2024 | 126.65 | 130.80 | 126.06 | 130.29 | 129.59 | 4.44% | 5,239,178 |
Oct 25, 2024 | 126.60 | 127.04 | 124.50 | 124.75 | 124.08 | -1.36% | 3,774,883 |
Oct 24, 2024 | 128.04 | 128.94 | 125.87 | 126.47 | 125.79 | -1.13% | 5,085,135 |
Oct 23, 2024 | 131.22 | 132.15 | 125.91 | 127.91 | 127.22 | -2.90% | 8,116,248 |
Oct 22, 2024 | 140.19 | 141.34 | 130.82 | 131.73 | 131.02 | -2.31% | 13,082,258 |
Oct 21, 2024 | 135.28 | 135.84 | 133.75 | 134.84 | 134.12 | -0.22% | 5,940,581 |
Oct 18, 2024 | 135.69 | 136.12 | 134.29 | 135.14 | 134.42 | -0.40% | 2,791,646 |
Oct 17, 2024 | 136.61 | 136.66 | 135.12 | 135.68 | 134.95 | -0.49% | 2,328,475 |
Oct 16, 2024 | 135.60 | 137.05 | 135.33 | 136.35 | 135.62 | 0.46% | 2,021,056 |
Oct 15, 2024 | 136.00 | 136.95 | 135.00 | 135.73 | 135.00 | -0.02% | 2,465,932 |
Oct 14, 2024 | 134.40 | 135.90 | 134.03 | 135.76 | 135.03 | 0.75% | 2,207,917 |
Oct 11, 2024 | 133.40 | 134.86 | 133.10 | 134.75 | 134.03 | 0.97% | 3,103,642 |
Oct 10, 2024 | 134.43 | 134.49 | 132.93 | 133.46 | 132.74 | -1.15% | 3,060,118 |
Oct 9, 2024 | 134.59 | 135.55 | 134.23 | 135.01 | 134.29 | 0.24% | 2,671,470 |
Oct 8, 2024 | 134.48 | 135.04 | 133.30 | 134.69 | 133.97 | -0.12% | 2,882,081 |
Oct 7, 2024 | 134.72 | 135.27 | 133.83 | 134.85 | 134.13 | -0.31% | 2,254,425 |
Oct 4, 2024 | 135.84 | 135.93 | 134.05 | 135.27 | 134.54 | 0.36% | 2,387,396 |
Oct 3, 2024 | 135.00 | 135.60 | 133.84 | 134.78 | 134.06 | -0.48% | 2,504,927 |
Oct 2, 2024 | 137.22 | 137.22 | 135.37 | 135.43 | 134.70 | -1.19% | 2,624,867 |
Oct 1, 2024 | 136.00 | 137.34 | 134.90 | 137.06 | 136.33 | 0.26% | 3,050,502 |
Sep 30, 2024 | 137.83 | 137.95 | 135.23 | 136.70 | 135.97 | -0.44% | 3,814,148 |
Sep 27, 2024 | 139.00 | 139.29 | 137.05 | 137.30 | 136.56 | -1.53% | 2,956,081 |
Sep 26, 2024 | 137.56 | 140.72 | 137.55 | 139.44 | 138.69 | 2.08% | 4,111,107 |
Sep 25, 2024 | 137.23 | 137.89 | 136.04 | 136.60 | 135.87 | -0.45% | 3,580,080 |
Sep 24, 2024 | 136.47 | 137.94 | 136.35 | 137.22 | 136.48 | 1.16% | 3,145,327 |
Sep 23, 2024 | 134.70 | 136.09 | 134.69 | 135.64 | 134.91 | 0.65% | 2,638,392 |
Sep 20, 2024 | 133.01 | 134.95 | 132.77 | 134.77 | 134.05 | 0.69% | 11,579,638 |
Sep 19, 2024 | 134.40 | 135.32 | 133.32 | 133.84 | 133.12 | 0.36% | 2,691,488 |
Sep 18, 2024 | 133.26 | 134.28 | 131.76 | 133.36 | 132.65 | -0.16% | 2,960,934 |
Sep 17, 2024 | 134.09 | 134.43 | 132.31 | 133.57 | 132.85 | -0.77% | 3,969,018 |
Sep 16, 2024 | 133.98 | 135.28 | 133.83 | 134.61 | 133.89 | 1.07% | 3,069,311 |
Sep 13, 2024 | 131.88 | 133.37 | 131.35 | 133.18 | 132.47 | 0.87% | 2,670,119 |
Sep 12, 2024 | 130.30 | 132.72 | 130.10 | 132.03 | 131.32 | 1.38% | 3,978,880 |
Sep 11, 2024 | 129.50 | 130.38 | 127.12 | 130.23 | 129.53 | 0.11% | 3,283,879 |
Sep 10, 2024 | 128.85 | 130.16 | 128.46 | 130.09 | 129.39 | 1.27% | 2,732,510 |
Sep 9, 2024 | 129.39 | 130.98 | 128.19 | 128.46 | 127.77 | -0.11% | 3,616,263 |
Sep 6, 2024 | 130.50 | 132.10 | 128.02 | 128.60 | 127.91 | -2.13% | 3,562,233 |
Sep 5, 2024 | 131.92 | 132.95 | 130.70 | 131.40 | 130.70 | -0.57% | 2,725,955 |
Sep 4, 2024 | 131.19 | 132.86 | 130.85 | 132.15 | 131.44 | 0.99% | 3,188,715 |
Sep 3, 2024 | 133.01 | 133.78 | 130.21 | 130.85 | 130.15 | -2.85% | 4,024,084 |
Aug 30, 2024 | 133.07 | 134.99 | 132.61 | 134.69 | 133.97 | 1.34% | 6,092,831 |
Aug 29, 2024 | 131.65 | 133.18 | 131.34 | 132.91 | 132.20 | 0.99% | 2,992,832 |
Aug 28, 2024 | 131.40 | 132.62 | 131.15 | 131.61 | 130.90 | 0.16% | 3,274,045 |
Aug 27, 2024 | 131.32 | 132.62 | 130.95 | 131.40 | 130.70 | -0.34% | 2,878,736 |
Aug 26, 2024 | 129.60 | 131.92 | 129.60 | 131.85 | 131.14 | 1.00% | 3,915,794 |
Aug 23, 2024 | 129.23 | 130.65 | 128.85 | 130.55 | 129.16 | 1.52% | 2,618,842 |
Aug 22, 2024 | 129.10 | 129.75 | 128.30 | 128.60 | 127.24 | -0.49% | 2,300,641 |
Aug 21, 2024 | 127.84 | 129.99 | 127.66 | 129.23 | 127.86 | 1.20% | 3,664,550 |
Aug 20, 2024 | 126.99 | 128.07 | 126.88 | 127.70 | 126.34 | 0.49% | 2,792,905 |
Aug 19, 2024 | 127.08 | 127.85 | 126.53 | 127.08 | 125.73 | 0.02% | 2,243,571 |
Aug 16, 2024 | 126.74 | 127.34 | 126.02 | 127.05 | 125.70 | -0.09% | 3,812,693 |
Aug 15, 2024 | 127.32 | 127.94 | 126.17 | 127.16 | 125.81 | 0.78% | 3,359,903 |
Aug 14, 2024 | 124.97 | 127.04 | 124.63 | 126.17 | 124.83 | 0.65% | 3,252,959 |
Aug 13, 2024 | 123.43 | 125.40 | 122.74 | 125.35 | 124.02 | 1.61% | 3,056,591 |
Aug 12, 2024 | 124.00 | 124.09 | 122.54 | 123.36 | 122.05 | -0.65% | 2,585,947 |
Aug 9, 2024 | 124.64 | 124.64 | 123.34 | 124.17 | 122.85 | -0.77% | 3,247,914 |
Aug 8, 2024 | 122.45 | 125.74 | 122.18 | 125.13 | 123.80 | 1.87% | 2,932,882 |
Aug 7, 2024 | 125.39 | 126.57 | 122.69 | 122.83 | 121.53 | -1.65% | 3,410,105 |
Aug 6, 2024 | 123.36 | 126.13 | 122.72 | 124.89 | 123.56 | 0.22% | 4,334,268 |
Aug 5, 2024 | 119.57 | 125.32 | 119.31 | 124.61 | 123.29 | -0.50% | 6,669,666 |
Aug 2, 2024 | 125.81 | 127.75 | 124.78 | 125.24 | 123.91 | -0.97% | 4,021,383 |
Aug 1, 2024 | 127.50 | 127.94 | 124.43 | 126.47 | 125.13 | -0.85% | 5,563,739 |
Jul 31, 2024 | 126.63 | 128.60 | 125.33 | 127.55 | 126.20 | 0.63% | 6,889,922 |
Jul 30, 2024 | 125.85 | 127.69 | 124.11 | 126.75 | 125.40 | 1.27% | 6,746,475 |
Jul 29, 2024 | 128.00 | 128.65 | 124.13 | 125.16 | 123.83 | -1.57% | 10,816,738 |
Jul 26, 2024 | 112.69 | 128.03 | 112.69 | 127.16 | 125.81 | 22.99% | 32,748,920 |
Jul 25, 2024 | 102.72 | 104.79 | 101.77 | 103.39 | 102.29 | 0.14% | 4,598,084 |
Jul 24, 2024 | 104.56 | 105.10 | 103.08 | 103.25 | 102.15 | -1.41% | 3,252,198 |
Jul 23, 2024 | 105.00 | 105.27 | 104.17 | 104.73 | 103.62 | -0.23% | 2,172,621 |
Jul 22, 2024 | 104.06 | 105.04 | 102.40 | 104.97 | 103.86 | 1.01% | 2,686,587 |
Jul 19, 2024 | 104.75 | 104.75 | 103.13 | 103.92 | 102.82 | -0.10% | 2,884,897 |
Jul 18, 2024 | 104.22 | 105.52 | 103.44 | 104.02 | 102.92 | -0.59% | 3,023,902 |
Jul 17, 2024 | 102.86 | 104.80 | 102.69 | 104.64 | 103.53 | 1.29% | 3,567,941 |
Jul 16, 2024 | 100.87 | 103.69 | 100.87 | 103.31 | 102.21 | 0.57% | 3,609,174 |
Jul 15, 2024 | 104.90 | 105.00 | 102.57 | 102.72 | 101.63 | -1.27% | 3,316,717 |
Jul 12, 2024 | 103.79 | 105.30 | 103.69 | 104.04 | 102.94 | 0.78% | 3,381,190 |
Jul 11, 2024 | 102.38 | 104.27 | 101.80 | 103.23 | 102.13 | 1.53% | 4,581,327 |
Jul 10, 2024 | 99.81 | 101.83 | 98.26 | 101.67 | 100.59 | 1.99% | 4,519,547 |
Jul 9, 2024 | 100.85 | 101.46 | 99.47 | 99.69 | 98.63 | -1.39% | 2,809,735 |
Jul 8, 2024 | 101.51 | 102.74 | 100.62 | 101.10 | 100.03 | -0.22% | 2,338,695 |
Jul 5, 2024 | 101.40 | 101.66 | 100.64 | 101.32 | 100.24 | -0.30% | 3,059,577 |