3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	166.70	167.44	164.31	166.34	166.34	-0.43%	2,921,204
Feb 20, 2026	165.00	169.37	164.09	167.06	167.06	1.22%	2,291,676
Feb 19, 2026	164.09	165.63	163.53	165.05	165.05	0.54%	3,371,864
Feb 18, 2026	166.84	167.20	162.51	164.17	164.17	-2.06%	4,195,777
Feb 17, 2026	170.00	171.50	167.25	167.62	167.62	-2.44%	4,724,840
Feb 13, 2026	174.50	174.70	170.58	171.82	171.82	-1.60%	3,173,310
Feb 12, 2026	173.39	177.41	172.40	174.61	173.83	1.02%	4,476,025
Feb 11, 2026	174.00	174.93	172.44	172.85	172.08	-0.33%	2,997,279
Feb 10, 2026	170.07	173.75	169.44	173.43	172.66	1.85%	3,216,133
Feb 9, 2026	171.64	172.60	168.75	170.28	169.52	-1.37%	4,694,804
Feb 6, 2026	166.98	172.98	166.01	172.65	171.88	4.59%	7,257,683
Feb 5, 2026	163.17	165.82	161.21	165.08	164.34	0.79%	3,513,977
Feb 4, 2026	156.00	163.82	155.81	163.79	163.06	5.21%	6,515,014
Feb 3, 2026	153.00	157.08	151.23	155.68	154.98	1.47%	5,178,901