3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
138.52
-2.28 (-1.62%)
May 6, 2025, 2:45 PM EDT - Market open
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 139.34 | 139.65 | 137.68 | 137.68 | - | -2.22% | 1,263,935 |
| May 5, 2025 | 140.62 | 141.87 | 139.87 | 140.80 | 140.80 | -0.90% | 2,623,610 |
| May 2, 2025 | 140.00 | 143.04 | 139.29 | 142.08 | 142.08 | 3.03% | 2,734,157 |
| May 1, 2025 | 138.28 | 140.25 | 137.67 | 137.90 | 137.90 | -0.73% | 2,236,251 |
| Apr 30, 2025 | 137.63 | 139.31 | 134.85 | 138.91 | 138.91 | 0.38% | 3,062,996 |
| Apr 29, 2025 | 137.50 | 139.22 | 136.84 | 138.38 | 138.38 | 0.33% | 1,917,297 |
| Apr 28, 2025 | 137.32 | 138.41 | 136.04 | 137.93 | 137.93 | 0.44% | 2,500,025 |
| Apr 25, 2025 | 139.00 | 139.00 | 137.11 | 137.32 | 137.32 | -1.12% | 2,141,381 |
| Apr 24, 2025 | 135.64 | 139.77 | 135.12 | 138.88 | 138.88 | 2.07% | 2,921,145 |
| Apr 23, 2025 | 139.38 | 142.15 | 135.20 | 136.06 | 136.06 | -0.20% | 4,655,834 |
| Apr 22, 2025 | 133.29 | 137.27 | 130.36 | 136.33 | 136.33 | 8.12% | 7,943,810 |
| Apr 21, 2025 | 129.00 | 129.84 | 124.65 | 126.09 | 126.09 | -3.16% | 5,971,823 |
| Apr 17, 2025 | 130.34 | 132.95 | 130.08 | 130.21 | 130.21 | -0.19% | 4,952,015 |
| Apr 16, 2025 | 133.51 | 134.48 | 129.87 | 130.46 | 130.46 | -3.55% | 5,635,829 |
| Apr 15, 2025 | 136.01 | 137.47 | 135.14 | 135.26 | 135.26 | -0.55% | 2,541,840 |
| Apr 14, 2025 | 138.11 | 138.29 | 134.43 | 136.01 | 136.01 | 0.04% | 3,815,806 |
| Apr 11, 2025 | 133.13 | 136.49 | 131.66 | 135.95 | 135.95 | 2.24% | 3,337,840 |
| Apr 10, 2025 | 135.75 | 135.79 | 128.68 | 132.97 | 132.97 | -3.87% | 4,757,145 |
| Apr 9, 2025 | 125.00 | 139.23 | 123.44 | 138.32 | 138.32 | 8.78% | 6,428,141 |
| Apr 8, 2025 | 132.24 | 133.87 | 124.82 | 127.16 | 127.16 | -1.08% | 5,497,234 |
| Apr 7, 2025 | 124.73 | 134.37 | 121.98 | 128.55 | 128.55 | 1.29% | 7,174,970 |
| Apr 4, 2025 | 134.19 | 135.31 | 126.43 | 126.91 | 126.91 | -9.18% | 9,609,106 |
| Apr 3, 2025 | 142.84 | 144.49 | 138.86 | 139.74 | 139.74 | -5.43% | 6,712,325 |
| Apr 2, 2025 | 145.71 | 148.17 | 145.59 | 147.76 | 147.76 | 0.06% | 4,411,125 |
| Apr 1, 2025 | 145.70 | 148.69 | 144.18 | 147.67 | 147.67 | 0.55% | 3,641,401 |
| Mar 31, 2025 | 143.99 | 147.74 | 142.18 | 146.86 | 146.86 | 1.39% | 4,508,634 |
| Mar 28, 2025 | 147.86 | 148.85 | 144.33 | 144.84 | 144.84 | -2.43% | 2,581,677 |
| Mar 27, 2025 | 152.67 | 152.67 | 148.12 | 148.44 | 148.44 | -2.78% | 2,825,553 |
| Mar 26, 2025 | 153.45 | 154.43 | 152.06 | 152.68 | 152.68 | -0.53% | 3,836,902 |
| Mar 25, 2025 | 153.13 | 155.00 | 152.68 | 153.50 | 153.50 | 0.23% | 4,118,863 |
| Mar 24, 2025 | 151.70 | 154.03 | 150.70 | 153.15 | 153.15 | 1.86% | 3,207,912 |
| Mar 21, 2025 | 149.90 | 150.76 | 148.07 | 150.36 | 150.36 | -0.60% | 5,538,606 |
| Mar 20, 2025 | 151.65 | 153.65 | 151.09 | 151.27 | 151.27 | -1.27% | 2,579,066 |
| Mar 19, 2025 | 151.19 | 153.97 | 150.92 | 153.21 | 153.21 | 1.52% | 2,344,346 |
| Mar 18, 2025 | 152.57 | 153.21 | 150.50 | 150.92 | 150.92 | -1.49% | 3,038,475 |
| Mar 17, 2025 | 150.37 | 153.98 | 150.00 | 153.21 | 153.21 | 1.86% | 4,562,191 |
| Mar 14, 2025 | 147.92 | 150.79 | 147.06 | 150.41 | 150.41 | 2.95% | 4,094,429 |
| Mar 13, 2025 | 150.28 | 151.24 | 145.91 | 146.10 | 146.10 | -2.76% | 3,295,006 |
| Mar 12, 2025 | 148.31 | 151.24 | 147.20 | 150.24 | 150.24 | 1.83% | 4,196,724 |
| Mar 11, 2025 | 145.73 | 149.49 | 145.63 | 147.54 | 147.54 | -0.05% | 5,818,437 |
| Mar 10, 2025 | 143.47 | 149.18 | 143.12 | 147.62 | 147.62 | 0.90% | 4,962,646 |
| Mar 7, 2025 | 144.69 | 147.22 | 140.78 | 146.30 | 146.30 | -0.44% | 5,891,090 |
| Mar 6, 2025 | 146.39 | 148.13 | 145.75 | 146.94 | 146.94 | -0.45% | 4,492,429 |
| Mar 5, 2025 | 146.76 | 149.04 | 146.00 | 147.61 | 147.61 | 1.20% | 3,909,783 |
| Mar 4, 2025 | 150.50 | 151.04 | 145.62 | 145.86 | 145.86 | -4.93% | 6,787,379 |
| Mar 3, 2025 | 155.50 | 156.35 | 151.90 | 153.42 | 153.42 | -1.10% | 5,672,857 |
| Feb 28, 2025 | 151.50 | 155.50 | 151.00 | 155.12 | 155.12 | 3.06% | 8,323,108 |
| Feb 27, 2025 | 148.77 | 152.56 | 148.21 | 150.52 | 150.52 | 2.10% | 6,576,004 |
| Feb 26, 2025 | 144.39 | 149.26 | 141.76 | 147.43 | 147.43 | 0.61% | 5,783,358 |
| Feb 25, 2025 | 145.43 | 147.56 | 145.34 | 146.54 | 146.54 | 0.73% | 4,358,789 |