3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	159.88	163.35	159.12	161.77	161.06	0.77%	3,482,447
Jul 15, 2026	157.65	163.02	157.00	160.53	159.83	2.52%	3,287,084
Jul 14, 2026	158.77	159.77	155.92	156.58	155.90	-0.71%	3,579,269
Jul 13, 2026	157.22	159.40	156.76	157.70	157.01	0.11%	1,726,417
Jul 10, 2026	155.53	158.41	155.40	157.52	156.83	1.40%	1,945,321
Jul 9, 2026	156.44	157.31	154.60	155.34	154.66	0.41%	3,830,021
Jul 8, 2026	156.00	156.49	153.56	154.70	154.03	-2.09%	2,311,310
Jul 7, 2026	159.81	159.90	156.43	158.01	157.32	-0.72%	1,839,595
Jul 6, 2026	160.42	160.45	156.05	159.15	158.46	-0.80%	2,180,319
Jul 2, 2026	161.36	162.00	159.61	160.44	159.74	0.30%	1,837,673
Jul 1, 2026	162.11	163.00	159.22	159.96	159.26	-1.20%	2,662,176
Jun 30, 2026	163.69	165.25	160.91	161.91	161.20	-0.32%	4,024,629
Jun 29, 2026	164.21	165.59	161.76	162.43	161.72	-0.96%	5,260,365
Jun 26, 2026	167.16	167.80	163.37	164.01	163.30	-2.36%	6,334,093