3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	152.40	153.69	151.42	153.30	153.30	1.03%	2,317,141
Aug 7, 2025	151.98	152.48	149.98	151.74	151.74	0.61%	2,293,938
Aug 6, 2025	150.27	151.39	148.64	150.82	150.82	0.49%	2,636,959
Aug 5, 2025	148.46	151.22	148.00	150.09	150.09	1.50%	3,743,918
Aug 4, 2025	145.39	148.18	145.00	147.87	147.87	2.40%	3,641,307
Aug 1, 2025	146.50	146.72	144.25	144.41	144.41	-3.22%	4,074,812
Jul 31, 2025	146.19	149.56	145.56	149.22	149.22	1.77%	4,390,365
Jul 30, 2025	152.48	152.50	146.50	146.62	146.62	-3.41%	3,529,547
Jul 29, 2025	152.40	153.10	151.15	151.79	151.79	-0.17%	3,918,461
Jul 28, 2025	150.61	153.88	150.15	152.05	152.05	0.52%	3,970,272
Jul 25, 2025	150.00	151.40	149.20	151.27	151.27	1.32%	2,818,226
Jul 24, 2025	150.00	151.30	147.81	149.30	149.30	-1.01%	4,860,918
Jul 23, 2025	151.92	152.65	149.80	150.82	150.82	-0.25%	4,976,704
Jul 22, 2025	152.98	154.06	150.32	151.20	151.20	-1.06%	4,927,882
Jul 21, 2025	152.25	153.65	149.34	152.82	152.82	-0.27%	5,194,358
Jul 18, 2025	162.54	164.15	150.25	153.23	153.23	-3.65%	11,701,861
Jul 17, 2025	157.26	159.47	156.79	159.04	159.04	0.94%	5,024,180
Jul 16, 2025	157.62	157.68	154.85	157.56	157.56	0.62%	3,194,822
Jul 15, 2025	157.91	158.28	156.03	156.59	156.59	-0.84%	3,059,003
Jul 14, 2025	155.59	158.11	154.92	157.91	157.91	1.33%	2,961,358
Jul 11, 2025	156.05	156.55	154.82	155.84	155.84	-0.94%	2,401,730
Jul 10, 2025	156.11	159.47	155.96	157.32	157.32	0.86%	4,043,673
Jul 9, 2025	154.38	156.65	153.84	155.98	155.98	1.46%	2,855,896
Jul 8, 2025	151.73	154.62	151.53	153.74	153.74	1.25%	3,252,326
Jul 7, 2025	152.80	154.47	150.95	151.84	151.84	-0.72%	3,877,072
Jul 3, 2025	154.25	155.00	149.50	152.94	152.94	-0.67%	3,182,854
Jul 2, 2025	154.21	155.45	153.21	153.97	153.97	0.10%	2,864,794
Jul 1, 2025	152.00	156.09	151.42	153.81	153.81	1.03%	3,781,853
Jun 30, 2025	152.28	152.46	151.00	152.24	152.24	0.14%	2,302,814
Jun 27, 2025	151.14	152.87	150.56	152.02	152.02	0.84%	3,938,243
Jun 26, 2025	147.69	151.11	147.31	150.76	150.76	2.04%	2,740,127
Jun 25, 2025	149.70	149.86	147.12	147.75	147.75	-1.41%	2,378,028
Jun 24, 2025	148.64	150.29	148.01	149.87	149.87	1.54%	2,700,714
Jun 23, 2025	144.39	147.72	143.35	147.60	147.60	2.48%	2,904,945
Jun 20, 2025	143.31	144.05	141.82	144.03	144.03	1.07%	5,566,663
Jun 18, 2025	142.13	143.67	141.57	142.51	142.51	0.21%	2,629,280
Jun 17, 2025	144.06	144.88	141.97	142.21	142.21	-1.97%	1,740,276
Jun 16, 2025	143.68	145.39	143.51	145.07	145.07	1.93%	1,681,261
Jun 13, 2025	143.13	144.45	141.73	142.32	142.32	-1.69%	2,450,815
Jun 12, 2025	146.42	147.27	144.49	144.77	144.77	-1.64%	2,069,727
Jun 11, 2025	145.05	148.05	144.42	147.18	147.18	1.46%	2,904,370
Jun 10, 2025	144.24	145.31	143.15	145.06	145.06	0.58%	3,129,377
Jun 9, 2025	145.55	146.03	142.67	144.23	144.23	-0.87%	3,402,198
Jun 6, 2025	148.00	148.46	145.44	145.50	145.50	-0.52%	2,297,132
Jun 5, 2025	147.04	147.27	144.89	146.26	146.26	-0.37%	3,568,399
Jun 4, 2025	148.91	148.95	146.71	146.81	146.81	-0.89%	2,347,013
Jun 3, 2025	146.31	148.36	145.21	148.13	148.13	1.18%	2,343,553
Jun 2, 2025	147.87	148.30	143.91	146.40	146.40	-1.31%	2,825,788
May 30, 2025	148.73	149.45	147.60	148.35	148.35	-0.86%	5,339,916
May 29, 2025	149.87	150.36	148.18	149.63	149.63	0.65%	2,621,435