3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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