3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
135.26
-0.75 (-0.55%)
Apr 15, 2025, 4:00 PM EDT - Market closed
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 136.01 | 137.47 | 135.14 | 135.26 | 135.26 | -0.55% | 2,541,132 |
| Apr 14, 2025 | 138.11 | 138.29 | 134.43 | 136.01 | 136.01 | 0.04% | 3,815,806 |
| Apr 11, 2025 | 133.13 | 136.49 | 131.66 | 135.95 | 135.95 | 2.24% | 3,337,840 |
| Apr 10, 2025 | 135.75 | 135.79 | 128.68 | 132.97 | 132.97 | -3.87% | 4,757,145 |
| Apr 9, 2025 | 125.00 | 139.23 | 123.44 | 138.32 | 138.32 | 8.78% | 6,428,141 |
| Apr 8, 2025 | 132.24 | 133.87 | 124.82 | 127.16 | 127.16 | -1.08% | 5,497,234 |
| Apr 7, 2025 | 124.73 | 134.37 | 121.98 | 128.55 | 128.55 | 1.29% | 7,174,970 |
| Apr 4, 2025 | 134.19 | 135.31 | 126.43 | 126.91 | 126.91 | -9.18% | 9,609,106 |
| Apr 3, 2025 | 142.84 | 144.49 | 138.86 | 139.74 | 139.74 | -5.43% | 6,712,325 |
| Apr 2, 2025 | 145.71 | 148.17 | 145.59 | 147.76 | 147.76 | 0.06% | 4,411,125 |
| Apr 1, 2025 | 145.70 | 148.69 | 144.18 | 147.67 | 147.67 | 0.55% | 3,641,401 |
| Mar 31, 2025 | 143.99 | 147.74 | 142.18 | 146.86 | 146.86 | 1.39% | 4,508,634 |
| Mar 28, 2025 | 147.86 | 148.85 | 144.33 | 144.84 | 144.84 | -2.43% | 2,581,677 |
| Mar 27, 2025 | 152.67 | 152.67 | 148.12 | 148.44 | 148.44 | -2.78% | 2,825,553 |
| Mar 26, 2025 | 153.45 | 154.43 | 152.06 | 152.68 | 152.68 | -0.53% | 3,836,902 |
| Mar 25, 2025 | 153.13 | 155.00 | 152.68 | 153.50 | 153.50 | 0.23% | 4,118,863 |
| Mar 24, 2025 | 151.70 | 154.03 | 150.70 | 153.15 | 153.15 | 1.86% | 3,207,912 |
| Mar 21, 2025 | 149.90 | 150.76 | 148.07 | 150.36 | 150.36 | -0.60% | 5,538,606 |
| Mar 20, 2025 | 151.65 | 153.65 | 151.09 | 151.27 | 151.27 | -1.27% | 2,579,066 |
| Mar 19, 2025 | 151.19 | 153.97 | 150.92 | 153.21 | 153.21 | 1.52% | 2,344,346 |
| Mar 18, 2025 | 152.57 | 153.21 | 150.50 | 150.92 | 150.92 | -1.49% | 3,038,475 |
| Mar 17, 2025 | 150.37 | 153.98 | 150.00 | 153.21 | 153.21 | 1.86% | 4,562,191 |
| Mar 14, 2025 | 147.92 | 150.79 | 147.06 | 150.41 | 150.41 | 2.95% | 4,094,429 |
| Mar 13, 2025 | 150.28 | 151.24 | 145.91 | 146.10 | 146.10 | -2.76% | 3,295,006 |
| Mar 12, 2025 | 148.31 | 151.24 | 147.20 | 150.24 | 150.24 | 1.83% | 4,196,724 |
| 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 |