3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
152.02
+1.26 (0.84%)
At close: Jun 27, 2025, 4:00 PM
152.27
+0.25 (0.16%)
After-hours: Jun 27, 2025, 7:55 PM EDT

3M Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025151.14152.87150.56152.02152.020.84%3,938,243
Jun 26, 2025147.69151.11147.31150.76150.762.04%2,740,127
Jun 25, 2025149.70149.86147.12147.75147.75-1.41%2,378,028
Jun 24, 2025148.64150.29148.01149.87149.871.54%2,700,714
Jun 23, 2025144.39147.72143.35147.60147.602.48%2,904,945
Jun 20, 2025143.31144.05141.82144.03144.031.07%5,566,663
Jun 18, 2025142.13143.67141.57142.51142.510.21%2,629,280
Jun 17, 2025144.06144.88141.97142.21142.21-1.97%1,740,276
Jun 16, 2025143.68145.39143.51145.07145.071.93%1,681,261
Jun 13, 2025143.13144.45141.73142.32142.32-1.69%2,450,815
Jun 12, 2025146.42147.27144.49144.77144.77-1.64%2,069,727
Jun 11, 2025145.05148.05144.42147.18147.181.46%2,904,370
Jun 10, 2025144.24145.31143.15145.06145.060.58%3,129,377
Jun 9, 2025145.55146.03142.67144.23144.23-0.87%3,402,198
Jun 6, 2025148.00148.46145.44145.50145.50-0.52%2,297,132
Jun 5, 2025147.04147.27144.89146.26146.26-0.37%3,568,399
Jun 4, 2025148.91148.95146.71146.81146.81-0.89%2,347,013
Jun 3, 2025146.31148.36145.21148.13148.131.18%2,343,553
Jun 2, 2025147.87148.30143.91146.40146.40-1.31%2,825,788
May 30, 2025148.73149.45147.60148.35148.35-0.86%5,339,916
May 29, 2025149.87150.36148.18149.63149.630.65%2,621,435
May 28, 2025149.65150.00148.19148.66148.66-0.56%2,297,543
May 27, 2025150.00150.00146.66149.49149.491.27%3,155,330
May 23, 2025147.45148.69147.01147.62147.62-1.44%2,369,839
May 22, 2025149.72150.57147.68149.78149.040.25%2,862,958
May 21, 2025152.32153.17149.33149.40148.67-3.08%2,661,991
May 20, 2025153.26154.73153.25154.15153.390.01%2,529,654
May 19, 2025151.95154.26151.11154.14153.380.67%2,613,827
May 16, 2025149.43153.28148.95153.11152.362.94%4,204,464
May 15, 2025146.33149.18145.36148.74148.010.58%4,472,277
May 14, 2025150.75150.77146.96147.88147.15-1.90%3,778,749
May 13, 2025150.81151.75150.17150.74150.000.27%3,455,821
May 12, 2025146.09150.82145.27150.33149.595.42%4,974,974
May 9, 2025141.27142.62140.96142.60141.901.05%2,634,204
May 8, 2025140.00142.36139.21141.12140.431.79%2,899,639
May 7, 2025138.27139.79137.70138.64137.960.45%2,555,638
May 6, 2025139.13139.71137.63138.02137.34-1.97%2,850,177
May 5, 2025140.62141.87139.87140.80140.11-0.90%2,623,610
May 2, 2025140.00143.04139.29142.08141.383.03%2,734,157
May 1, 2025138.28140.25137.67137.90137.22-0.73%2,236,251
Apr 30, 2025137.63139.31134.85138.91138.230.38%3,062,996
Apr 29, 2025137.50139.22136.84138.38137.700.33%1,917,297
Apr 28, 2025137.32138.41136.04137.93137.250.44%2,500,025
Apr 25, 2025139.00139.00137.11137.32136.64-1.12%2,141,381
Apr 24, 2025135.64139.77135.12138.88138.202.07%2,921,145
Apr 23, 2025139.38142.15135.20136.06135.39-0.20%4,655,834
Apr 22, 2025133.29137.27130.36136.33135.668.12%7,943,810
Apr 21, 2025129.00129.84124.65126.09125.47-3.16%5,971,823
Apr 17, 2025130.34132.95130.08130.21129.57-0.19%4,952,015
Apr 16, 2025133.51134.48129.87130.46129.82-3.55%5,635,829