3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	142.40	144.29	142.32	142.82	142.82	0.89%	3,211,585
May 4, 2026	141.86	144.25	141.39	141.56	141.56	-0.66%	4,050,548
May 1, 2026	147.28	147.32	142.20	142.50	142.50	-2.74%	2,752,643
Apr 30, 2026	144.00	146.90	143.83	146.52	146.52	1.84%	5,016,073
Apr 29, 2026	145.80	146.57	143.37	143.87	143.87	-1.48%	3,658,782
Apr 28, 2026	145.44	146.07	143.75	146.03	146.03	0.18%	3,726,100
Apr 27, 2026	145.68	147.20	144.66	145.77	145.77	-0.15%	2,990,705
Apr 24, 2026	144.41	146.28	144.00	145.99	145.99	0.79%	5,914,526
Apr 23, 2026	146.20	147.37	143.59	144.84	144.84	-0.64%	5,136,491
Apr 22, 2026	150.62	150.91	144.75	145.78	145.78	-1.81%	4,482,224
Apr 21, 2026	151.77	158.14	146.86	148.47	148.47	-1.94%	7,233,280
Apr 20, 2026	154.02	154.93	151.02	151.40	151.40	-2.04%	4,652,957
Apr 17, 2026	152.84	156.38	151.91	154.55	154.55	2.66%	4,936,301
Apr 16, 2026	151.49	152.87	150.43	150.55	150.55	-0.46%	2,093,295
Apr 15, 2026	152.00	152.68	150.09	151.24	151.24	-0.86%	2,799,108
Apr 14, 2026	153.16	154.16	152.38	152.55	152.55	-0.16%	2,231,980
Apr 13, 2026	149.93	152.79	148.71	152.79	152.79	1.64%	2,488,087
Apr 10, 2026	151.22	151.50	149.70	150.32	150.32	-0.12%	1,825,353
Apr 9, 2026	148.18	151.44	147.68	150.50	150.50	0.89%	2,825,255
Apr 8, 2026	148.98	150.24	147.02	149.17	149.17	3.34%	4,220,700
Apr 7, 2026	143.83	144.70	142.64	144.35	144.35	-0.10%	2,879,945
Apr 6, 2026	144.02	145.15	143.51	144.50	144.50	0.02%	2,150,838
Apr 2, 2026	142.34	146.17	142.15	144.47	144.47	-0.54%	1,782,441
Apr 1, 2026	146.02	147.28	145.17	145.25	145.25	0.01%	2,252,992
Mar 31, 2026	144.41	145.29	141.78	145.23	145.23	1.90%	3,373,750
Mar 30, 2026	143.70	143.91	141.76	142.52	142.52	-0.36%	2,449,920
Mar 27, 2026	143.69	146.19	142.66	143.04	143.04	-0.66%	3,421,828
Mar 26, 2026	147.09	147.40	143.71	143.99	143.99	-2.74%	2,811,382
Mar 25, 2026	148.48	149.17	146.47	148.05	148.05	0.94%	2,237,418
Mar 24, 2026	145.03	147.80	144.90	146.67	146.67	0.08%	2,950,055
Mar 23, 2026	144.04	148.22	143.18	146.56	146.56	3.80%	4,794,807
Mar 20, 2026	141.61	143.30	139.34	141.20	141.20	-1.06%	6,493,604
Mar 19, 2026	143.43	143.97	141.12	142.71	142.71	-1.63%	4,248,125
Mar 18, 2026	147.84	148.33	144.10	145.08	145.08	-2.67%	4,231,319
Mar 17, 2026	151.65	151.65	148.00	149.06	149.06	-0.59%	4,392,384
Mar 16, 2026	152.59	152.75	148.13	149.95	149.95	-0.67%	5,068,375
Mar 13, 2026	151.15	152.39	150.40	150.96	150.96	1.25%	3,990,637
Mar 12, 2026	152.76	153.48	148.27	149.10	149.10	-3.91%	5,639,057
Mar 11, 2026	153.88	155.39	152.91	155.17	155.17	-0.05%	3,455,952
Mar 10, 2026	152.40	156.51	151.61	155.25	155.25	2.39%	5,889,543
Mar 9, 2026	151.49	152.92	147.72	151.63	151.63	-1.16%	6,231,952
Mar 6, 2026	154.11	154.12	151.76	153.41	153.41	-1.79%	4,937,253
Mar 5, 2026	159.57	160.97	154.80	156.21	156.21	-2.91%	4,536,831
Mar 4, 2026	159.29	161.79	158.77	160.89	160.89	1.52%	3,856,493
Mar 3, 2026	157.52	159.64	156.84	158.48	158.48	-1.85%	4,049,488
Mar 2, 2026	162.27	164.23	159.22	161.46	161.46	-2.33%	3,514,281
Feb 27, 2026	165.25	166.05	162.87	165.32	165.32	-0.51%	5,325,898
Feb 26, 2026	165.88	168.16	164.41	166.17	166.17	0.38%	3,472,417
Feb 25, 2026	167.26	167.63	165.00	165.54	165.54	-0.55%	2,984,710
Feb 24, 2026	165.51	168.29	165.50	166.46	166.46	0.07%	2,466,848