3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	148.48	149.17	146.47	147.88	-	0.82%	1,390,111
Mar 24, 2026	145.03	147.80	144.90	146.67	146.67	0.08%	2,950,055
Mar 23, 2026	144.04	148.22	143.18	146.56	146.56	3.80%	4,794,807
Mar 20, 2026	141.61	143.30	139.34	141.20	141.20	-1.06%	6,493,604
Mar 19, 2026	143.43	143.97	141.12	142.71	142.71	-1.63%	4,248,125
Mar 18, 2026	147.84	148.33	144.10	145.08	145.08	-2.67%	4,231,319
Mar 17, 2026	151.65	151.65	148.00	149.06	149.06	-0.59%	4,392,384
Mar 16, 2026	152.59	152.75	148.13	149.95	149.95	-0.67%	5,068,375
Mar 13, 2026	151.15	152.39	150.40	150.96	150.96	1.25%	3,990,637
Mar 12, 2026	152.76	153.48	148.27	149.10	149.10	-3.91%	5,639,057
Mar 11, 2026	153.88	155.39	152.91	155.17	155.17	-0.05%	3,455,952
Mar 10, 2026	152.40	156.51	151.61	155.25	155.25	2.39%	5,889,543
Mar 9, 2026	151.49	152.92	147.72	151.63	151.63	-1.16%	6,231,952
Mar 6, 2026	154.11	154.12	151.76	153.41	153.41	-1.79%	4,937,253
Mar 5, 2026	159.57	160.97	154.80	156.21	156.21	-2.91%	4,536,831
Mar 4, 2026	159.29	161.79	158.77	160.89	160.89	1.52%	3,856,493
Mar 3, 2026	157.52	159.64	156.84	158.48	158.48	-1.85%	4,049,488
Mar 2, 2026	162.27	164.23	159.22	161.46	161.46	-2.33%	3,514,281
Feb 27, 2026	165.25	166.05	162.87	165.32	165.32	-0.51%	5,325,898
Feb 26, 2026	165.88	168.16	164.41	166.17	166.17	0.38%	3,472,417
Feb 25, 2026	167.26	167.63	165.00	165.54	165.54	-0.55%	2,984,710
Feb 24, 2026	165.51	168.29	165.50	166.46	166.46	0.07%	2,466,848
Feb 23, 2026	166.70	167.44	164.31	166.34	166.34	-0.43%	2,921,204
Feb 20, 2026	165.00	169.37	164.09	167.06	167.06	1.22%	2,291,676
Feb 19, 2026	164.09	165.63	163.53	165.05	165.05	0.54%	3,371,864
Feb 18, 2026	166.84	167.20	162.51	164.17	164.17	-2.06%	4,195,777
Feb 17, 2026	170.00	171.50	167.25	167.62	167.62	-2.44%	4,724,840
Feb 13, 2026	174.50	174.70	170.58	171.82	171.82	-1.60%	3,173,310
Feb 12, 2026	173.39	177.41	172.40	174.61	173.83	1.02%	4,476,025
Feb 11, 2026	174.00	174.93	172.44	172.85	172.08	-0.33%	2,997,279
Feb 10, 2026	170.07	173.75	169.44	173.43	172.66	1.85%	3,216,133
Feb 9, 2026	171.64	172.60	168.75	170.28	169.52	-1.37%	4,694,804
Feb 6, 2026	166.98	172.98	166.01	172.65	171.88	4.59%	7,257,683
Feb 5, 2026	163.17	165.82	161.21	165.08	164.34	0.79%	3,513,977
Feb 4, 2026	156.00	163.82	155.81	163.79	163.06	5.21%	6,515,014
Feb 3, 2026	153.00	157.08	151.23	155.68	154.98	1.47%	5,178,901
Feb 2, 2026	153.55	153.64	150.55	153.43	152.74	0.18%	5,393,635
Jan 30, 2026	155.67	156.73	152.00	153.16	152.48	-2.06%	4,738,533
Jan 29, 2026	157.48	158.75	154.63	156.38	155.68	0.28%	4,137,203
Jan 28, 2026	157.86	159.70	155.12	155.94	155.24	-1.34%	4,323,412
Jan 27, 2026	159.65	160.92	157.92	158.05	157.34	-0.92%	4,661,263
Jan 26, 2026	162.00	162.86	159.49	159.52	158.81	-1.94%	3,891,115
Jan 23, 2026	159.88	164.27	159.88	162.68	161.95	1.28%	4,461,495
Jan 22, 2026	156.56	162.50	156.20	160.63	159.91	3.05%	5,559,599
Jan 21, 2026	157.12	158.64	154.34	155.88	155.18	-0.15%	6,969,518
Jan 20, 2026	159.45	163.73	153.07	156.12	155.42	-6.96%	11,902,051
Jan 16, 2026	168.81	171.43	167.00	167.80	167.05	-1.93%	7,328,123
Jan 15, 2026	170.50	173.06	169.93	171.10	170.34	0.65%	2,909,304
Jan 14, 2026	169.40	170.85	168.13	169.99	169.23	0.34%	3,121,984
Jan 13, 2026	168.00	170.40	167.79	169.42	168.66	0.88%	2,828,238