3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	143.62	144.60	142.02	143.21	142.47	-0.09%	2,798,587
May 11, 2026	143.50	144.81	142.88	143.34	142.60	0.03%	3,319,348
May 8, 2026	144.72	145.30	142.80	143.29	142.55	-0.32%	2,565,966
May 7, 2026	146.43	146.94	143.47	143.75	143.01	-1.90%	2,764,418
May 6, 2026	144.99	148.32	144.48	146.54	145.79	2.60%	4,910,368
May 5, 2026	142.40	144.29	142.32	142.82	142.09	0.89%	3,386,050
May 4, 2026	141.86	144.25	141.39	141.56	140.83	-0.66%	4,053,603
May 1, 2026	147.28	147.32	142.20	142.50	141.77	-2.74%	2,757,948
Apr 30, 2026	144.00	146.90	143.83	146.52	145.77	1.84%	5,018,108
Apr 29, 2026	145.80	146.57	143.37	143.87	143.13	-1.48%	3,757,630
Apr 28, 2026	145.44	146.07	143.75	146.03	145.28	0.18%	3,726,593
Apr 27, 2026	145.68	147.20	144.66	145.77	145.02	-0.15%	2,991,030
Apr 24, 2026	144.41	146.28	144.00	145.99	145.24	0.79%	5,930,968
Apr 23, 2026	146.20	147.37	143.59	144.84	144.09	-0.64%	5,138,333
Apr 22, 2026	150.62	150.91	144.75	145.78	145.03	-1.81%	4,582,964
Apr 21, 2026	151.77	158.14	146.86	148.47	147.71	-1.94%	7,233,665
Apr 20, 2026	154.02	154.93	151.02	151.40	150.62	-2.04%	4,672,682
Apr 17, 2026	152.84	156.38	151.91	154.55	153.75	2.66%	4,950,480
Apr 16, 2026	151.49	152.87	150.43	150.55	149.78	-0.46%	2,143,933
Apr 15, 2026	152.00	152.68	150.09	151.24	150.46	-0.86%	2,837,572
Apr 14, 2026	153.16	154.16	152.38	152.55	151.77	-0.16%	2,233,160
Apr 13, 2026	149.93	152.79	148.71	152.79	152.00	1.64%	2,489,292
Apr 10, 2026	151.22	151.50	149.70	150.32	149.55	-0.12%	1,826,290
Apr 9, 2026	148.18	151.44	147.68	150.50	149.73	0.89%	2,825,888
Apr 8, 2026	148.98	150.24	147.02	149.17	148.40	3.34%	4,223,629
Apr 7, 2026	143.83	144.70	142.64	144.35	143.61	-0.10%	2,887,043
Apr 6, 2026	144.02	145.15	143.51	144.50	143.76	0.02%	2,151,061
Apr 2, 2026	142.34	146.17	142.15	144.47	143.73	-0.54%	1,782,939
Apr 1, 2026	146.02	147.28	145.17	145.25	144.50	0.01%	2,419,779
Mar 31, 2026	144.41	145.29	141.78	145.23	144.48	1.90%	3,384,956
Mar 30, 2026	143.70	143.91	141.76	142.52	141.79	-0.36%	2,483,552
Mar 27, 2026	143.69	146.19	142.66	143.04	142.30	-0.66%	3,428,091
Mar 26, 2026	147.09	147.40	143.71	143.99	143.25	-2.74%	2,812,180
Mar 25, 2026	148.48	149.17	146.47	148.05	147.29	0.94%	2,238,540
Mar 24, 2026	145.03	147.80	144.90	146.67	145.92	0.08%	3,036,877
Mar 23, 2026	144.04	148.22	143.18	146.56	145.81	3.80%	4,924,711
Mar 20, 2026	141.61	143.30	139.34	141.20	140.47	-1.06%	6,900,740
Mar 19, 2026	143.43	143.97	141.12	142.71	141.98	-1.63%	4,276,188
Mar 18, 2026	147.84	148.33	144.10	145.08	144.33	-2.67%	4,239,589
Mar 17, 2026	151.65	151.65	148.00	149.06	148.29	-0.59%	4,412,336
Mar 16, 2026	152.59	152.75	148.13	149.95	149.18	-0.67%	5,104,897
Mar 13, 2026	151.15	152.39	150.40	150.96	150.18	1.25%	4,010,743