3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
158.66
-0.14 (-0.09%)
At close: Oct 3, 2025, 4:00 PM EDT
159.00
+0.34 (0.21%)
After-hours: Oct 3, 2025, 7:50 PM EDT
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 158.92 | 160.39 | 157.71 | 158.66 | 158.66 | -0.09% | 3,411,562 |
| Oct 2, 2025 | 157.26 | 159.58 | 156.54 | 158.80 | 158.80 | 1.79% | 2,167,531 |
| Oct 1, 2025 | 154.45 | 156.54 | 154.26 | 156.00 | 156.00 | 0.53% | 2,298,007 |
| Sep 30, 2025 | 153.85 | 155.22 | 152.43 | 155.18 | 155.18 | 0.71% | 2,177,105 |
| Sep 29, 2025 | 153.50 | 154.40 | 152.54 | 154.08 | 154.08 | 0.83% | 2,043,475 |
| Sep 26, 2025 | 154.02 | 154.50 | 152.37 | 152.81 | 152.81 | -0.14% | 2,103,977 |
| Sep 25, 2025 | 154.00 | 154.00 | 151.82 | 153.03 | 153.03 | -1.02% | 2,949,463 |
| Sep 24, 2025 | 156.00 | 156.50 | 154.46 | 154.60 | 154.60 | -1.08% | 1,739,323 |
| Sep 23, 2025 | 153.84 | 158.14 | 153.84 | 156.29 | 156.29 | 1.58% | 2,254,053 |
| Sep 22, 2025 | 155.60 | 155.71 | 153.64 | 153.86 | 153.86 | -1.75% | 2,484,860 |
| Sep 19, 2025 | 155.91 | 157.41 | 154.69 | 156.60 | 156.60 | 0.77% | 6,507,181 |
| Sep 18, 2025 | 155.15 | 156.92 | 154.31 | 155.40 | 155.40 | 0.15% | 1,795,288 |
| Sep 17, 2025 | 156.50 | 158.54 | 153.54 | 155.16 | 155.16 | -0.86% | 2,757,388 |
| Sep 16, 2025 | 156.90 | 157.48 | 153.63 | 156.50 | 156.50 | -0.10% | 2,208,605 |
| Sep 15, 2025 | 158.00 | 158.38 | 155.25 | 156.66 | 156.66 | -0.77% | 3,219,697 |
| Sep 12, 2025 | 159.11 | 162.10 | 157.81 | 157.87 | 157.87 | -1.00% | 2,865,130 |
| Sep 11, 2025 | 153.79 | 159.50 | 153.40 | 159.47 | 159.47 | 3.84% | 3,663,942 |
| Sep 10, 2025 | 153.16 | 155.21 | 152.46 | 153.57 | 153.57 | 0.32% | 2,811,664 |
| Sep 9, 2025 | 154.15 | 154.15 | 151.55 | 153.08 | 153.08 | -0.60% | 1,669,316 |
| Sep 8, 2025 | 154.61 | 154.98 | 152.00 | 154.00 | 154.00 | -0.84% | 2,715,877 |
| Sep 5, 2025 | 155.80 | 157.56 | 154.28 | 155.30 | 155.30 | -0.14% | 2,053,261 |
| Sep 4, 2025 | 152.20 | 155.60 | 152.02 | 155.52 | 155.52 | 2.32% | 2,741,207 |
| Sep 3, 2025 | 153.50 | 154.09 | 150.43 | 152.00 | 152.00 | -1.47% | 3,668,705 |
| Sep 2, 2025 | 153.95 | 154.49 | 151.70 | 154.27 | 154.27 | -0.81% | 2,745,252 |
| Aug 29, 2025 | 157.60 | 158.24 | 155.32 | 155.53 | 155.53 | -1.29% | 3,279,345 |
| Aug 28, 2025 | 157.76 | 158.47 | 156.58 | 157.56 | 157.56 | 0.66% | 2,982,306 |
| Aug 27, 2025 | 156.04 | 157.22 | 155.75 | 156.53 | 156.53 | -0.03% | 2,155,078 |
| Aug 26, 2025 | 155.76 | 156.72 | 154.58 | 156.57 | 156.57 | 0.46% | 2,960,618 |
| Aug 25, 2025 | 157.59 | 157.92 | 155.80 | 155.85 | 155.85 | -1.81% | 1,606,448 |
| Aug 22, 2025 | 155.75 | 159.11 | 155.00 | 158.72 | 157.98 | 2.81% | 1,958,280 |
| Aug 21, 2025 | 154.37 | 155.21 | 153.15 | 154.38 | 153.66 | -0.24% | 2,237,024 |
| Aug 20, 2025 | 154.12 | 155.34 | 153.17 | 154.75 | 154.03 | 0.27% | 3,258,357 |
| Aug 19, 2025 | 152.84 | 155.72 | 152.05 | 154.34 | 153.62 | 0.97% | 2,146,354 |
| Aug 18, 2025 | 152.36 | 155.43 | 152.19 | 152.86 | 152.15 | 0.31% | 2,585,596 |
| Aug 15, 2025 | 157.37 | 157.37 | 151.61 | 152.39 | 151.68 | -2.72% | 3,921,288 |
| Aug 14, 2025 | 159.60 | 160.07 | 156.63 | 156.65 | 155.92 | -2.22% | 6,344,865 |
| Aug 13, 2025 | 158.39 | 160.47 | 156.62 | 160.20 | 159.45 | 1.49% | 3,132,091 |
| Aug 12, 2025 | 155.79 | 158.46 | 155.61 | 157.85 | 157.11 | 1.64% | 2,748,432 |
| Aug 11, 2025 | 153.75 | 155.61 | 153.16 | 155.31 | 154.59 | 1.31% | 3,354,606 |
| Aug 8, 2025 | 152.40 | 153.69 | 151.42 | 153.30 | 152.59 | 1.03% | 2,376,382 |
| Aug 7, 2025 | 151.98 | 152.48 | 149.98 | 151.74 | 151.03 | 0.61% | 2,293,938 |
| Aug 6, 2025 | 150.27 | 151.39 | 148.64 | 150.82 | 150.12 | 0.49% | 2,636,959 |
| Aug 5, 2025 | 148.46 | 151.22 | 148.00 | 150.09 | 149.39 | 1.50% | 3,743,918 |
| Aug 4, 2025 | 145.39 | 148.18 | 145.00 | 147.87 | 147.18 | 2.40% | 3,641,307 |
| Aug 1, 2025 | 146.50 | 146.72 | 144.25 | 144.41 | 143.74 | -3.22% | 4,074,812 |
| Jul 31, 2025 | 146.19 | 149.56 | 145.56 | 149.22 | 148.52 | 1.77% | 4,390,365 |
| Jul 30, 2025 | 152.48 | 152.50 | 146.50 | 146.62 | 145.94 | -3.41% | 3,529,547 |
| Jul 29, 2025 | 152.40 | 153.10 | 151.15 | 151.79 | 151.08 | -0.17% | 3,918,461 |
| Jul 28, 2025 | 150.61 | 153.88 | 150.15 | 152.05 | 151.34 | 0.52% | 3,970,272 |
| Jul 25, 2025 | 150.00 | 151.40 | 149.20 | 151.27 | 150.57 | 1.32% | 2,818,226 |