3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	168.56	170.73	168.13	169.55	169.55	1.21%	2,507,018
Sep 24, 2026	170.23	170.75	167.26	167.52	167.52	-1.63%	2,384,525
Sep 23, 2026	168.45	170.43	167.82	170.30	170.30	0.59%	2,748,599
Sep 22, 2026	166.40	169.32	165.00	169.30	169.30	2.62%	2,947,281
Sep 21, 2026	166.69	166.77	164.84	164.97	164.97	-0.55%	2,199,368
Sep 18, 2026	163.80	166.05	163.23	165.89	165.89	0.72%	4,355,658
Sep 17, 2026	164.84	165.46	162.87	164.71	164.71	1.27%	2,395,719
Sep 16, 2026	165.57	166.29	161.37	162.65	162.65	-1.23%	2,864,527
Sep 15, 2026	162.32	166.25	160.68	164.67	164.67	1.64%	4,074,651
Sep 14, 2026	162.48	163.38	160.27	162.02	162.02	-1.79%	2,841,852
Sep 11, 2026	164.36	165.37	162.55	164.97	164.97	1.30%	3,132,341
Sep 10, 2026	164.45	164.45	161.30	162.86	162.86	-0.94%	2,752,000
Sep 9, 2026	166.00	166.81	164.03	164.40	164.40	-1.86%	3,081,365
Sep 8, 2026	168.17	168.56	165.71	167.52	167.52	-0.62%	2,146,465
Sep 4, 2026	167.87	169.59	167.55	168.56	168.56	0.15%	2,173,355
Sep 3, 2026	169.74	169.75	165.80	168.31	168.31	-0.26%	3,003,975
Sep 2, 2026	171.00	171.26	168.08	168.75	168.75	-0.88%	2,150,640
Sep 1, 2026	171.96	172.43	169.52	170.24	170.24	-0.93%	3,314,371
Aug 31, 2026	173.50	173.65	171.66	171.83	171.83	-1.44%	2,261,350
Aug 28, 2026	179.66	179.84	173.57	174.34	174.34	-2.51%	2,334,909
Aug 27, 2026	177.77	180.00	176.91	178.83	178.83	-0.65%	2,394,362
Aug 26, 2026	180.50	180.67	178.54	180.00	180.00	0.35%	2,620,034
Aug 25, 2026	180.33	180.80	178.61	179.37	179.37	0.20%	2,316,659
Aug 24, 2026	178.88	180.35	178.23	179.01	179.01	0.47%	2,067,153
Aug 21, 2026	178.02	181.03	178.02	178.96	178.18	0.49%	2,588,438
Aug 20, 2026	179.25	181.97	177.90	178.09	177.31	-1.42%	3,499,959
Aug 19, 2026	182.01	183.43	179.90	180.66	179.87	-0.15%	2,765,533
Aug 18, 2026	180.60	181.66	179.01	180.94	180.15	0.41%	2,318,466
Aug 17, 2026	181.70	183.23	179.66	180.21	179.42	-1.34%	3,873,969
Aug 14, 2026	181.94	184.25	181.36	182.65	181.85	-	2,644,829
Aug 13, 2026	184.18	184.69	180.49	182.65	181.85	-0.61%	2,853,061
Aug 12, 2026	183.77	184.40	181.39	183.78	182.98	0.35%	2,647,549
Aug 11, 2026	181.94	184.38	181.76	183.13	182.33	0.60%	2,335,904
Aug 10, 2026	183.36	183.50	181.01	182.04	181.25	-0.47%	1,942,621
Aug 7, 2026	180.22	183.54	179.17	182.90	182.10	1.21%	2,430,438
Aug 6, 2026	182.03	183.50	179.46	180.71	179.92	-0.75%	2,547,224
Aug 5, 2026	181.09	183.38	181.09	182.08	181.29	0.35%	2,728,592
Aug 4, 2026	179.17	181.67	176.60	181.45	180.66	2.38%	2,980,401
Aug 3, 2026	178.00	179.44	176.13	177.23	176.46	0.54%	2,749,527
Jul 31, 2026	176.50	177.14	174.93	176.28	175.51	0.12%	2,676,824
Jul 30, 2026	177.61	178.42	173.96	176.07	175.30	-1.06%	2,812,179
Jul 29, 2026	181.12	182.20	177.55	177.95	177.17	-2.48%	4,823,497
Jul 28, 2026	179.60	184.90	178.98	182.48	181.68	2.38%	5,503,802
Jul 27, 2026	175.16	179.29	173.52	178.23	177.45	3.25%	4,829,420
Jul 24, 2026	170.31	173.35	169.46	172.62	171.87	1.79%	4,101,454
Jul 23, 2026	170.99	171.99	168.32	169.59	168.85	-0.69%	4,737,084
Jul 22, 2026	172.05	174.65	169.73	170.76	170.02	-	4,593,817
Jul 21, 2026	169.09	176.16	169.00	170.76	170.02	7.32%	11,003,517
Jul 20, 2026	160.42	161.68	159.01	159.11	158.42	-0.46%	4,063,856
Jul 17, 2026	163.67	164.23	159.73	159.84	159.14	-1.19%	2,922,987