3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
150.35
+3.02 (2.05%)
Mar 12, 2025, 3:57 PM EST - Market open
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 148.31 | 151.24 | 147.20 | 150.40 | - | 1.94% | 2,985,120 |
| 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 |
| Feb 24, 2025 | 144.98 | 146.40 | 143.87 | 145.48 | 145.48 | 0.34% | 3,447,463 |
| Feb 21, 2025 | 149.08 | 149.54 | 144.56 | 144.98 | 144.98 | -2.75% | 4,278,667 |
| Feb 20, 2025 | 149.99 | 150.09 | 148.04 | 149.08 | 149.08 | -0.75% | 2,231,527 |
| Feb 19, 2025 | 148.07 | 150.36 | 148.07 | 150.20 | 150.20 | 0.81% | 3,216,915 |
| Feb 18, 2025 | 148.18 | 149.49 | 148.00 | 148.99 | 148.99 | 0.25% | 2,601,531 |
| Feb 14, 2025 | 147.89 | 149.55 | 147.74 | 148.62 | 148.62 | -0.07% | 2,388,382 |
| Feb 13, 2025 | 149.11 | 149.72 | 147.53 | 148.72 | 147.99 | -0.10% | 2,047,063 |
| Feb 12, 2025 | 148.70 | 150.07 | 148.16 | 148.87 | 148.14 | -0.80% | 2,103,079 |
| Feb 11, 2025 | 149.31 | 150.38 | 148.57 | 150.07 | 149.34 | 0.25% | 2,187,764 |
| Feb 10, 2025 | 150.16 | 150.60 | 148.13 | 149.69 | 148.96 | -0.12% | 3,531,493 |
| Feb 7, 2025 | 152.50 | 152.90 | 149.54 | 149.87 | 149.14 | -1.61% | 3,356,757 |
| Feb 6, 2025 | 152.70 | 153.47 | 151.57 | 152.32 | 151.58 | -0.09% | 2,760,375 |
| Feb 5, 2025 | 152.46 | 153.62 | 150.74 | 152.45 | 151.71 | 0.51% | 2,841,574 |
| Feb 4, 2025 | 149.46 | 152.76 | 149.32 | 151.68 | 150.94 | 1.09% | 3,110,352 |
| Feb 3, 2025 | 149.18 | 151.63 | 148.15 | 150.04 | 149.31 | -1.42% | 3,556,258 |
| Jan 31, 2025 | 154.99 | 155.00 | 152.13 | 152.20 | 151.46 | -1.42% | 4,164,492 |
| Jan 30, 2025 | 152.00 | 154.65 | 151.83 | 154.40 | 153.65 | 1.89% | 3,962,501 |
| Jan 29, 2025 | 151.50 | 152.78 | 150.64 | 151.54 | 150.80 | 0.09% | 3,996,082 |
| Jan 28, 2025 | 151.32 | 152.96 | 149.79 | 151.40 | 150.66 | -0.08% | 4,286,762 |
| Jan 27, 2025 | 149.00 | 152.00 | 148.91 | 151.52 | 150.78 | 1.40% | 4,929,615 |
| Jan 24, 2025 | 148.90 | 150.10 | 148.40 | 149.43 | 148.70 | -0.13% | 4,858,639 |
| Jan 23, 2025 | 149.45 | 150.46 | 148.41 | 149.63 | 148.90 | 0.34% | 4,439,380 |
| Jan 22, 2025 | 147.88 | 152.08 | 147.41 | 149.12 | 148.39 | 1.52% | 7,077,793 |
| Jan 21, 2025 | 145.50 | 150.00 | 145.00 | 146.89 | 146.17 | 4.16% | 11,368,492 |
| Jan 17, 2025 | 139.65 | 141.66 | 139.50 | 141.03 | 140.34 | 1.33% | 5,724,458 |
| Jan 16, 2025 | 138.03 | 139.50 | 136.44 | 139.18 | 138.50 | 1.02% | 4,122,742 |
| Jan 15, 2025 | 138.21 | 138.85 | 137.12 | 137.78 | 137.11 | 0.42% | 4,114,327 |
| Jan 14, 2025 | 134.62 | 137.70 | 134.47 | 137.21 | 136.54 | 1.94% | 4,629,047 |
| Jan 13, 2025 | 130.73 | 134.73 | 129.54 | 134.60 | 133.94 | 2.58% | 4,207,293 |
| Jan 10, 2025 | 133.83 | 133.90 | 130.63 | 131.21 | 130.57 | -2.47% | 4,661,931 |
| Jan 8, 2025 | 132.03 | 134.68 | 131.66 | 134.53 | 133.87 | 1.33% | 4,675,990 |
| Jan 7, 2025 | 130.09 | 132.80 | 130.01 | 132.77 | 132.12 | 1.90% | 3,414,840 |
| Jan 6, 2025 | 130.82 | 131.41 | 129.88 | 130.29 | 129.65 | 0.32% | 3,067,149 |
| Jan 3, 2025 | 129.70 | 130.86 | 129.30 | 129.87 | 129.24 | 0.13% | 2,273,763 |
| Jan 2, 2025 | 130.29 | 131.62 | 128.98 | 129.70 | 129.07 | 0.47% | 3,249,067 |
| Dec 31, 2024 | 129.20 | 130.05 | 128.66 | 129.09 | 128.46 | -0.03% | 2,220,414 |
| Dec 30, 2024 | 129.12 | 129.92 | 127.92 | 129.13 | 128.50 | -0.81% | 2,153,994 |
| Dec 27, 2024 | 129.91 | 131.18 | 129.21 | 130.18 | 129.54 | -0.76% | 1,842,823 |