3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
165.39
-2.19 (-1.31%)
At close: Nov 17, 2025, 4:00 PM EST
165.39
0.00 (0.00%)
After-hours: Nov 17, 2025, 4:11 PM EST
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 166.91 | 167.82 | 165.55 | 165.71 | - | -1.12% | 1,662,844 |
| Nov 14, 2025 | 168.91 | 169.34 | 166.99 | 167.58 | 167.58 | -1.78% | 2,748,828 |
| Nov 13, 2025 | 170.42 | 172.56 | 169.25 | 170.62 | 169.89 | -0.27% | 3,879,287 |
| Nov 12, 2025 | 168.66 | 171.78 | 168.66 | 171.08 | 170.35 | 1.43% | 2,694,423 |
| Nov 11, 2025 | 167.67 | 170.18 | 166.00 | 168.67 | 167.95 | 0.60% | 2,365,839 |
| Nov 10, 2025 | 165.00 | 169.17 | 163.97 | 167.67 | 166.95 | 1.72% | 2,755,069 |
| Nov 7, 2025 | 163.91 | 165.28 | 162.66 | 164.84 | 164.13 | 0.60% | 2,506,370 |
| Nov 6, 2025 | 164.20 | 165.49 | 159.57 | 163.85 | 163.15 | -0.29% | 5,193,127 |
| Nov 5, 2025 | 160.69 | 164.83 | 160.14 | 164.32 | 163.62 | 2.32% | 2,656,328 |
| Nov 4, 2025 | 161.82 | 162.23 | 159.35 | 160.59 | 159.90 | -0.99% | 3,520,969 |
| Nov 3, 2025 | 166.01 | 166.28 | 161.49 | 162.19 | 161.50 | -2.59% | 3,141,267 |
| Oct 31, 2025 | 165.49 | 167.34 | 165.21 | 166.50 | 165.79 | 0.03% | 2,096,607 |
| Oct 30, 2025 | 165.01 | 169.26 | 164.60 | 166.45 | 165.74 | 1.11% | 2,143,743 |
| Oct 29, 2025 | 167.15 | 168.00 | 163.61 | 164.63 | 163.93 | -1.32% | 3,163,430 |
| Oct 28, 2025 | 168.32 | 168.50 | 166.35 | 166.83 | 166.12 | -0.93% | 2,448,274 |
| Oct 27, 2025 | 169.98 | 170.63 | 167.40 | 168.40 | 167.68 | -0.06% | 2,922,636 |
| Oct 24, 2025 | 172.00 | 172.85 | 167.75 | 168.50 | 167.78 | -1.81% | 3,612,557 |
| Oct 23, 2025 | 167.22 | 171.63 | 166.71 | 171.60 | 170.87 | 2.61% | 4,779,102 |
| Oct 22, 2025 | 167.16 | 169.18 | 165.53 | 167.23 | 166.51 | 0.35% | 5,276,083 |
| Oct 21, 2025 | 158.00 | 166.82 | 152.80 | 166.64 | 165.93 | 7.66% | 7,302,219 |
| Oct 20, 2025 | 153.23 | 156.07 | 153.03 | 154.78 | 154.12 | 1.40% | 4,230,387 |
| Oct 17, 2025 | 151.45 | 153.07 | 151.27 | 152.64 | 151.99 | 0.81% | 4,493,997 |
| Oct 16, 2025 | 154.47 | 154.47 | 150.61 | 151.41 | 150.76 | -1.34% | 4,279,373 |
| Oct 15, 2025 | 153.69 | 155.66 | 152.71 | 153.47 | 152.81 | 0.62% | 2,381,669 |
| Oct 14, 2025 | 149.27 | 153.71 | 149.27 | 152.53 | 151.88 | 0.95% | 2,604,831 |
| Oct 13, 2025 | 150.57 | 152.43 | 150.42 | 151.10 | 150.45 | 1.58% | 2,724,952 |
| Oct 10, 2025 | 153.24 | 154.25 | 148.46 | 148.75 | 148.11 | -2.70% | 3,504,585 |
| Oct 9, 2025 | 156.10 | 156.60 | 151.37 | 152.88 | 152.23 | -2.00% | 2,512,543 |
| Oct 8, 2025 | 155.71 | 156.09 | 152.78 | 156.00 | 155.33 | 0.43% | 2,084,240 |
| Oct 7, 2025 | 156.83 | 157.94 | 155.18 | 155.33 | 154.67 | -0.38% | 1,696,736 |
| Oct 6, 2025 | 158.70 | 159.21 | 154.63 | 155.93 | 155.26 | -1.72% | 2,421,544 |
| Oct 3, 2025 | 158.92 | 160.39 | 157.71 | 158.66 | 157.98 | -0.09% | 3,411,657 |
| Oct 2, 2025 | 157.26 | 159.58 | 156.54 | 158.80 | 158.12 | 1.79% | 2,167,531 |
| Oct 1, 2025 | 154.45 | 156.54 | 154.26 | 156.00 | 155.33 | 0.53% | 2,298,007 |
| Sep 30, 2025 | 153.85 | 155.22 | 152.43 | 155.18 | 154.52 | 0.71% | 2,177,105 |
| Sep 29, 2025 | 153.50 | 154.40 | 152.54 | 154.08 | 153.42 | 0.83% | 2,043,475 |
| Sep 26, 2025 | 154.02 | 154.50 | 152.37 | 152.81 | 152.16 | -0.14% | 2,103,977 |
| Sep 25, 2025 | 154.00 | 154.00 | 151.82 | 153.03 | 152.38 | -1.02% | 2,949,463 |
| Sep 24, 2025 | 156.00 | 156.50 | 154.46 | 154.60 | 153.94 | -1.08% | 1,739,323 |
| Sep 23, 2025 | 153.84 | 158.14 | 153.84 | 156.29 | 155.62 | 1.58% | 2,254,053 |
| Sep 22, 2025 | 155.60 | 155.71 | 153.64 | 153.86 | 153.20 | -1.75% | 2,484,860 |
| Sep 19, 2025 | 155.91 | 157.41 | 154.69 | 156.60 | 155.93 | 0.77% | 6,507,181 |
| Sep 18, 2025 | 155.15 | 156.92 | 154.31 | 155.40 | 154.74 | 0.15% | 1,795,288 |
| Sep 17, 2025 | 156.50 | 158.54 | 153.54 | 155.16 | 154.50 | -0.86% | 2,757,388 |
| Sep 16, 2025 | 156.90 | 157.48 | 153.63 | 156.50 | 155.83 | -0.10% | 2,208,605 |
| Sep 15, 2025 | 158.00 | 158.38 | 155.25 | 156.66 | 155.99 | -0.77% | 3,219,697 |
| Sep 12, 2025 | 159.11 | 162.10 | 157.81 | 157.87 | 157.19 | -1.00% | 2,865,130 |
| Sep 11, 2025 | 153.79 | 159.50 | 153.40 | 159.47 | 158.79 | 3.84% | 3,663,942 |
| Sep 10, 2025 | 153.16 | 155.21 | 152.46 | 153.57 | 152.91 | 0.32% | 2,811,664 |
| Sep 9, 2025 | 154.15 | 154.15 | 151.55 | 153.08 | 152.43 | -0.60% | 1,669,316 |