Skip to main content
3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
152.75
+1.07 (0.71%)
Feb 5, 2025, 12:04 PM EST - Market open

3M Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025149.46152.76149.32151.68151.681.09%3,110,352
Feb 3, 2025149.18151.63148.15150.04150.04-1.42%3,556,258
Jan 31, 2025154.99155.00152.13152.20152.20-1.42%4,164,492
Jan 30, 2025152.00154.65151.83154.40154.401.89%3,962,501
Jan 29, 2025151.50152.78150.64151.54151.540.09%3,996,082
Jan 28, 2025151.32152.96149.79151.40151.40-0.08%4,286,762
Jan 27, 2025149.00152.00148.91151.52151.521.40%4,929,615
Jan 24, 2025148.90150.10148.40149.43149.43-0.13%4,858,639
Jan 23, 2025149.45150.46148.41149.63149.630.34%4,439,380
Jan 22, 2025147.88152.08147.41149.12149.121.52%7,077,793
Jan 21, 2025145.50150.00145.00146.89146.894.16%11,368,492
Jan 17, 2025139.65141.66139.50141.03141.031.33%5,724,458
Jan 16, 2025138.03139.50136.44139.18139.181.02%4,122,742
Jan 15, 2025138.21138.85137.12137.78137.780.42%4,114,327
Jan 14, 2025134.62137.70134.47137.21137.211.94%4,629,047
Jan 13, 2025130.73134.73129.54134.60134.602.58%4,207,293
Jan 10, 2025133.83133.90130.63131.21131.21-2.47%4,661,931
Jan 8, 2025132.03134.68131.66134.53134.531.33%4,675,990
Jan 7, 2025130.09132.80130.01132.77132.771.90%3,414,840
Jan 6, 2025130.82131.41129.88130.29130.290.32%3,067,149
Jan 3, 2025129.70130.86129.30129.87129.870.13%2,273,763
Jan 2, 2025130.29131.62128.98129.70129.700.47%3,249,067
Dec 31, 2024129.20130.05128.66129.09129.09-0.03%2,220,414
Dec 30, 2024129.12129.92127.92129.13129.13-0.81%2,153,994
Dec 27, 2024129.91131.18129.21130.18130.18-0.76%1,842,823
Dec 26, 2024130.33131.40129.23131.18131.180.63%1,485,103
Dec 24, 2024128.74130.36128.09130.36130.361.07%803,216
Dec 23, 2024128.50129.19127.75128.98128.98-0.23%2,067,478
Dec 20, 2024126.37130.35125.75129.28129.281.69%8,351,297
Dec 19, 2024126.65127.74125.71127.13127.131.27%3,040,663
Dec 18, 2024128.21129.37125.37125.53125.53-1.97%3,748,871
Dec 17, 2024128.41129.36127.65128.05128.05-1.10%2,693,196
Dec 16, 2024129.90130.20128.86129.47129.47-0.35%3,097,874
Dec 13, 2024129.70130.16128.91129.92129.920.13%2,382,080
Dec 12, 2024129.65130.67128.77129.75129.75-0.02%2,915,471
Dec 11, 2024130.27130.67129.26129.77129.77-4,089,900
Dec 10, 2024130.12130.60127.60129.77129.77-1.31%3,225,759
Dec 9, 2024133.10133.85131.27131.49131.49-1.22%3,442,505
Dec 6, 2024133.25134.22132.20133.11133.11-0.17%1,912,419
Dec 5, 2024130.82135.58130.45133.33133.332.21%4,171,989
Dec 4, 2024130.93131.39128.97130.45130.45-0.53%2,503,466
Dec 3, 2024132.89133.23130.74131.15131.15-1.31%2,378,362
Dec 2, 2024133.53133.77132.38132.89132.89-0.48%3,002,022
Nov 29, 2024132.86133.74132.04133.53133.530.79%1,618,282
Nov 27, 2024133.91135.55132.36132.48132.48-0.35%2,579,605
Nov 26, 2024129.99133.23129.65132.95132.952.02%3,080,298
Nov 25, 2024129.21130.60127.55130.32130.321.48%5,075,140
Nov 22, 2024127.69128.48126.37128.42128.420.86%3,052,490
Nov 21, 2024127.73128.58126.32127.32127.32-0.41%2,544,777
Nov 20, 2024128.00128.19127.10127.84127.84-0.27%1,700,740
Nov 19, 2024129.01129.27128.00128.19128.19-1.52%2,600,637
Nov 18, 2024129.78130.38128.57130.17130.170.29%2,433,351
Nov 15, 2024130.11131.25129.71129.79129.79-1.91%1,929,226
Nov 14, 2024131.87133.31131.77132.32131.610.66%2,284,136
Nov 13, 2024132.01133.07130.82131.45130.750.84%2,675,526
Nov 12, 2024132.80133.20128.47130.35129.65-1.99%3,144,974
Nov 11, 2024134.85135.34132.78133.00132.29-1.00%3,791,282
Nov 8, 2024133.45135.02133.20134.34133.620.95%3,466,066
Nov 7, 2024133.36134.80132.48133.07132.36-0.63%3,906,572
Nov 6, 2024130.70134.40129.60133.92133.205.85%4,803,188
Nov 5, 2024125.50127.90124.83126.52125.840.53%3,943,782
Nov 4, 2024127.24128.81125.48125.85125.18-1.08%3,643,186
Nov 1, 2024128.47128.52126.85127.22126.54-0.97%3,068,858
Oct 31, 2024127.00129.15126.97128.47127.780.71%3,408,943
Oct 30, 2024129.00129.45127.42127.56126.88-1.32%2,737,150
Oct 29, 2024129.01130.21127.77129.27128.58-0.78%2,820,351
Oct 28, 2024126.65130.80126.06130.29129.594.44%5,239,178
Oct 25, 2024126.60127.04124.50124.75124.08-1.36%3,774,883
Oct 24, 2024128.04128.94125.87126.47125.79-1.13%5,085,135
Oct 23, 2024131.22132.15125.91127.91127.22-2.90%8,116,248
Oct 22, 2024140.19141.34130.82131.73131.02-2.31%13,082,258
Oct 21, 2024135.28135.84133.75134.84134.12-0.22%5,940,581
Oct 18, 2024135.69136.12134.29135.14134.42-0.40%2,791,646
Oct 17, 2024136.61136.66135.12135.68134.95-0.49%2,328,475
Oct 16, 2024135.60137.05135.33136.35135.620.46%2,021,056
Oct 15, 2024136.00136.95135.00135.73135.00-0.02%2,465,932
Oct 14, 2024134.40135.90134.03135.76135.030.75%2,207,917
Oct 11, 2024133.40134.86133.10134.75134.030.97%3,103,642
Oct 10, 2024134.43134.49132.93133.46132.74-1.15%3,060,118
Oct 9, 2024134.59135.55134.23135.01134.290.24%2,671,470
Oct 8, 2024134.48135.04133.30134.69133.97-0.12%2,882,081
Oct 7, 2024134.72135.27133.83134.85134.13-0.31%2,254,425
Oct 4, 2024135.84135.93134.05135.27134.540.36%2,387,396
Oct 3, 2024135.00135.60133.84134.78134.06-0.48%2,504,927
Oct 2, 2024137.22137.22135.37135.43134.70-1.19%2,624,867
Oct 1, 2024136.00137.34134.90137.06136.330.26%3,050,502
Sep 30, 2024137.83137.95135.23136.70135.97-0.44%3,814,148
Sep 27, 2024139.00139.29137.05137.30136.56-1.53%2,956,081
Sep 26, 2024137.56140.72137.55139.44138.692.08%4,111,107
Sep 25, 2024137.23137.89136.04136.60135.87-0.45%3,580,080
Sep 24, 2024136.47137.94136.35137.22136.481.16%3,145,327
Sep 23, 2024134.70136.09134.69135.64134.910.65%2,638,392
Sep 20, 2024133.01134.95132.77134.77134.050.69%11,579,638
Sep 19, 2024134.40135.32133.32133.84133.120.36%2,691,488
Sep 18, 2024133.26134.28131.76133.36132.65-0.16%2,960,934
Sep 17, 2024134.09134.43132.31133.57132.85-0.77%3,969,018
Sep 16, 2024133.98135.28133.83134.61133.891.07%3,069,311
Sep 13, 2024131.88133.37131.35133.18132.470.87%2,670,119
Sep 12, 2024130.30132.72130.10132.03131.321.38%3,978,880
Sep 11, 2024129.50130.38127.12130.23129.530.11%3,283,879