3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	170.31	173.35	169.46	172.62	172.62	1.79%	4,019,610
Jul 23, 2026	170.99	171.99	168.32	169.59	169.59	-0.69%	4,736,159
Jul 22, 2026	172.05	174.65	169.73	170.76	170.76	-	4,590,647
Jul 21, 2026	169.09	176.16	169.00	170.76	170.76	7.32%	10,907,996
Jul 20, 2026	160.42	161.68	159.01	159.11	159.11	-0.46%	4,039,791
Jul 17, 2026	163.67	164.23	159.73	159.84	159.84	-1.19%	2,910,678
Jul 16, 2026	159.88	163.35	159.12	161.77	161.77	0.77%	3,461,242
Jul 15, 2026	157.65	163.02	157.00	160.53	160.53	2.52%	3,269,718
Jul 14, 2026	158.77	159.77	155.92	156.58	156.58	-0.71%	2,631,648
Jul 13, 2026	157.22	159.40	156.76	157.70	157.70	0.11%	1,683,765
Jul 10, 2026	155.53	158.41	155.40	157.52	157.52	1.40%	1,919,134
Jul 9, 2026	156.44	157.31	154.60	155.34	155.34	0.41%	3,014,706
Jul 8, 2026	156.00	156.49	153.56	154.70	154.70	-2.09%	2,307,296
Jul 7, 2026	159.81	159.90	156.43	158.01	158.01	-0.72%	1,838,975
Jul 6, 2026	160.42	160.45	156.05	159.15	159.15	-0.80%	2,141,330
Jul 2, 2026	161.36	162.00	159.61	160.44	160.44	0.30%	1,813,393
Jul 1, 2026	162.11	163.00	159.22	159.96	159.96	-1.20%	2,659,120
Jun 30, 2026	163.69	165.25	160.91	161.91	161.91	-0.32%	4,001,837
Jun 29, 2026	164.21	165.59	161.76	162.43	162.43	-0.96%	3,337,894
Jun 26, 2026	167.16	167.80	163.37	164.01	164.01	-2.36%	6,122,944
Jun 25, 2026	167.17	169.76	166.62	167.97	167.97	1.24%	2,380,393
Jun 24, 2026	162.45	168.43	161.58	165.91	165.91	2.51%	4,211,517
Jun 23, 2026	162.03	164.17	161.00	161.84	161.84	-0.85%	2,188,025
Jun 22, 2026	161.03	163.56	160.52	163.22	163.22	1.63%	2,634,244
Jun 18, 2026	161.61	162.22	159.91	160.60	160.60	0.86%	6,683,676
Jun 17, 2026	161.50	164.30	158.87	159.23	159.23	-1.48%	3,763,751
Jun 16, 2026	159.63	163.15	158.42	161.63	161.63	2.15%	3,429,993
Jun 15, 2026	161.41	162.40	157.21	158.23	158.23	-0.06%	4,419,458
Jun 12, 2026	159.87	159.99	156.27	158.32	158.32	0.26%	3,393,550
Jun 11, 2026	158.48	159.61	155.14	157.91	157.91	0.68%	4,386,087
Jun 10, 2026	154.36	163.01	151.72	156.85	156.85	0.29%	7,799,470
Jun 9, 2026	154.28	157.93	153.66	156.39	156.39	1.65%	3,234,086
Jun 8, 2026	152.80	156.08	152.25	153.85	153.85	0.06%	2,896,613
Jun 5, 2026	153.59	154.64	152.69	153.76	153.76	0.65%	2,460,554
Jun 4, 2026	153.25	154.32	152.43	152.77	152.77	0.74%	2,464,629
Jun 3, 2026	152.66	153.85	151.51	151.65	151.65	-0.82%	3,047,487
Jun 2, 2026	150.18	153.16	149.18	152.90	152.90	1.31%	2,925,963
Jun 1, 2026	150.33	151.06	148.40	150.93	150.93	-1.44%	2,664,915
May 29, 2026	152.50	154.42	151.78	153.13	153.13	0.18%	7,328,706
May 28, 2026	153.94	154.29	151.24	152.85	152.85	-1.50%	3,223,520
May 27, 2026	154.71	156.69	154.65	155.17	155.17	0.74%	2,832,097
May 26, 2026	153.12	154.59	152.05	154.03	154.03	1.04%	2,316,549
May 22, 2026	152.90	153.46	151.70	152.44	152.44	1.07%	3,202,566
May 21, 2026	148.77	152.92	147.32	151.60	150.82	1.22%	2,812,391
May 20, 2026	149.80	150.87	147.55	149.78	149.01	0.28%	3,873,136
May 19, 2026	151.36	151.36	148.36	149.36	148.59	-2.08%	4,629,317
May 18, 2026	146.60	152.69	146.50	152.53	151.75	4.32%	5,520,476
May 15, 2026	144.38	146.86	144.38	146.22	145.47	0.76%	5,276,157
May 14, 2026	148.04	148.06	144.68	145.12	144.37	-1.35%	4,105,608
May 13, 2026	147.01	149.76	146.02	147.10	146.34	2.72%	7,625,853