3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
168.40
-0.10 (-0.06%)
At close: Oct 27, 2025, 4:00 PM EDT
168.07
-0.33 (-0.20%)
After-hours: Oct 27, 2025, 7:16 PM EDT
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 169.98 | 170.63 | 167.40 | 168.40 | 168.40 | -0.06% | 2,842,011 |
| Oct 24, 2025 | 172.00 | 172.85 | 167.75 | 168.50 | 168.50 | -1.81% | 3,612,557 |
| Oct 23, 2025 | 167.22 | 171.63 | 166.71 | 171.60 | 171.60 | 2.61% | 4,779,102 |
| Oct 22, 2025 | 167.16 | 169.18 | 165.53 | 167.23 | 167.23 | 0.35% | 5,276,083 |
| Oct 21, 2025 | 158.00 | 166.82 | 152.80 | 166.64 | 166.64 | 7.66% | 7,302,219 |
| Oct 20, 2025 | 153.23 | 156.07 | 153.03 | 154.78 | 154.78 | 1.40% | 4,230,387 |
| Oct 17, 2025 | 151.45 | 153.07 | 151.27 | 152.64 | 152.64 | 0.81% | 4,493,997 |
| Oct 16, 2025 | 154.47 | 154.47 | 150.61 | 151.41 | 151.41 | -1.34% | 4,279,373 |
| Oct 15, 2025 | 153.69 | 155.66 | 152.71 | 153.47 | 153.47 | 0.62% | 2,381,669 |
| Oct 14, 2025 | 149.27 | 153.71 | 149.27 | 152.53 | 152.53 | 0.95% | 2,604,831 |
| Oct 13, 2025 | 150.57 | 152.43 | 150.42 | 151.10 | 151.10 | 1.58% | 2,724,952 |
| Oct 10, 2025 | 153.24 | 154.25 | 148.46 | 148.75 | 148.75 | -2.70% | 3,504,585 |
| Oct 9, 2025 | 156.10 | 156.60 | 151.37 | 152.88 | 152.88 | -2.00% | 2,512,543 |
| Oct 8, 2025 | 155.71 | 156.09 | 152.78 | 156.00 | 156.00 | 0.43% | 2,084,240 |
| Oct 7, 2025 | 156.83 | 157.94 | 155.18 | 155.33 | 155.33 | -0.38% | 1,696,736 |
| Oct 6, 2025 | 158.70 | 159.21 | 154.63 | 155.93 | 155.93 | -1.72% | 2,421,544 |
| Oct 3, 2025 | 158.92 | 160.39 | 157.71 | 158.66 | 158.66 | -0.09% | 3,411,657 |
| Oct 2, 2025 | 157.26 | 159.58 | 156.54 | 158.80 | 158.80 | 1.79% | 2,167,531 |
| Oct 1, 2025 | 154.45 | 156.54 | 154.26 | 156.00 | 156.00 | 0.53% | 2,298,007 |
| Sep 30, 2025 | 153.85 | 155.22 | 152.43 | 155.18 | 155.18 | 0.71% | 2,177,105 |
| Sep 29, 2025 | 153.50 | 154.40 | 152.54 | 154.08 | 154.08 | 0.83% | 2,043,475 |
| Sep 26, 2025 | 154.02 | 154.50 | 152.37 | 152.81 | 152.81 | -0.14% | 2,103,977 |
| Sep 25, 2025 | 154.00 | 154.00 | 151.82 | 153.03 | 153.03 | -1.02% | 2,949,463 |
| Sep 24, 2025 | 156.00 | 156.50 | 154.46 | 154.60 | 154.60 | -1.08% | 1,739,323 |
| Sep 23, 2025 | 153.84 | 158.14 | 153.84 | 156.29 | 156.29 | 1.58% | 2,254,053 |
| Sep 22, 2025 | 155.60 | 155.71 | 153.64 | 153.86 | 153.86 | -1.75% | 2,484,860 |
| Sep 19, 2025 | 155.91 | 157.41 | 154.69 | 156.60 | 156.60 | 0.77% | 6,507,181 |
| Sep 18, 2025 | 155.15 | 156.92 | 154.31 | 155.40 | 155.40 | 0.15% | 1,795,288 |
| Sep 17, 2025 | 156.50 | 158.54 | 153.54 | 155.16 | 155.16 | -0.86% | 2,757,388 |
| Sep 16, 2025 | 156.90 | 157.48 | 153.63 | 156.50 | 156.50 | -0.10% | 2,208,605 |
| Sep 15, 2025 | 158.00 | 158.38 | 155.25 | 156.66 | 156.66 | -0.77% | 3,219,697 |
| Sep 12, 2025 | 159.11 | 162.10 | 157.81 | 157.87 | 157.87 | -1.00% | 2,865,130 |
| Sep 11, 2025 | 153.79 | 159.50 | 153.40 | 159.47 | 159.47 | 3.84% | 3,663,942 |
| Sep 10, 2025 | 153.16 | 155.21 | 152.46 | 153.57 | 153.57 | 0.32% | 2,811,664 |
| Sep 9, 2025 | 154.15 | 154.15 | 151.55 | 153.08 | 153.08 | -0.60% | 1,669,316 |
| Sep 8, 2025 | 154.61 | 154.98 | 152.00 | 154.00 | 154.00 | -0.84% | 2,715,877 |
| Sep 5, 2025 | 155.80 | 157.56 | 154.28 | 155.30 | 155.30 | -0.14% | 2,053,261 |
| Sep 4, 2025 | 152.20 | 155.60 | 152.02 | 155.52 | 155.52 | 2.32% | 2,741,207 |
| Sep 3, 2025 | 153.50 | 154.09 | 150.43 | 152.00 | 152.00 | -1.47% | 3,668,705 |
| Sep 2, 2025 | 153.95 | 154.49 | 151.70 | 154.27 | 154.27 | -0.81% | 2,745,252 |
| Aug 29, 2025 | 157.60 | 158.24 | 155.32 | 155.53 | 155.53 | -1.29% | 3,279,345 |
| Aug 28, 2025 | 157.76 | 158.47 | 156.58 | 157.56 | 157.56 | 0.66% | 2,982,306 |
| Aug 27, 2025 | 156.04 | 157.22 | 155.75 | 156.53 | 156.53 | -0.03% | 2,155,078 |
| Aug 26, 2025 | 155.76 | 156.72 | 154.58 | 156.57 | 156.57 | 0.46% | 2,960,618 |
| Aug 25, 2025 | 157.59 | 157.92 | 155.80 | 155.85 | 155.85 | -1.81% | 1,606,448 |
| Aug 22, 2025 | 155.75 | 159.11 | 155.00 | 158.72 | 157.98 | 2.81% | 1,958,280 |
| Aug 21, 2025 | 154.37 | 155.21 | 153.15 | 154.38 | 153.66 | -0.24% | 2,237,024 |
| Aug 20, 2025 | 154.12 | 155.34 | 153.17 | 154.75 | 154.03 | 0.27% | 3,258,357 |
| Aug 19, 2025 | 152.84 | 155.72 | 152.05 | 154.34 | 153.62 | 0.97% | 2,146,354 |
| Aug 18, 2025 | 152.36 | 155.43 | 152.19 | 152.86 | 152.15 | 0.31% | 2,585,596 |