3M Company MMM
NYSE · United States · Producer Manufacturing
$164.15-4.34 (-2.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $164.15 | -2.58% | $169.19 | $169.50 | $164.08 | 3.94M |
| 2026-09-29 | $168.49 | -0.58% | $169.80 | $170.98 | $167.25 | 2.90M |
| 2026-09-28 | $169.48 | -0.04% | $168.28 | $170.62 | $168.03 | 3.80M |
| 2026-09-25 | $169.55 | +1.21% | $168.56 | $170.73 | $168.13 | 2.52M |
| 2026-09-24 | $167.52 | -1.63% | $170.23 | $170.75 | $167.26 | 2.43M |
| 2026-09-23 | $170.30 | +0.59% | $168.45 | $170.43 | $167.82 | 2.79M |
| 2026-09-22 | $169.30 | +2.62% | $166.40 | $169.32 | $165.00 | 3.26M |
| 2026-09-21 | $164.97 | -0.55% | $166.69 | $166.77 | $164.84 | 2.38M |
| 2026-09-18 | $165.89 | +0.72% | $163.80 | $166.05 | $163.23 | 4.55M |
| 2026-09-17 | $164.71 | +1.27% | $164.84 | $165.46 | $162.87 | 2.40M |
| 2026-09-16 | $162.65 | -1.23% | $165.57 | $166.29 | $161.37 | 2.89M |
| 2026-09-15 | $164.67 | +1.64% | $162.32 | $166.25 | $160.68 | 4.17M |
| 2026-09-14 | $162.02 | -1.79% | $162.48 | $163.38 | $160.27 | 3.00M |
| 2026-09-11 | $164.97 | +1.30% | $164.36 | $165.37 | $162.55 | 3.29M |
| 2026-09-10 | $162.86 | -0.94% | $164.45 | $164.45 | $161.30 | 2.91M |
| 2026-09-09 | $164.40 | -1.86% | $166.00 | $166.81 | $164.03 | 3.29M |
| 2026-09-08 | $167.52 | -0.62% | $168.17 | $168.56 | $165.71 | 2.18M |
| 2026-09-04 | $168.56 | +0.15% | $167.87 | $169.59 | $167.55 | 2.18M |
| 2026-09-03 | $168.31 | -0.26% | $169.74 | $169.75 | $165.80 | 3.01M |
| 2026-09-02 | $168.75 | -0.88% | $171.00 | $171.26 | $168.08 | 2.17M |
| 2026-09-01 | $170.24 | -0.93% | $171.96 | $172.43 | $169.52 | 3.34M |
| 2026-08-31 | $171.83 | -1.44% | $173.50 | $173.65 | $171.66 | 2.36M |
| 2026-08-28 | $174.34 | -2.51% | $179.66 | $179.84 | $173.57 | 2.34M |
| 2026-08-27 | $178.83 | -0.65% | $177.77 | $180.00 | $176.91 | 2.39M |
| 2026-08-26 | $180.00 | +0.35% | $180.50 | $180.67 | $178.54 | 2.67M |
| 2026-08-25 | $179.37 | +0.20% | $180.33 | $180.80 | $178.61 | 2.32M |
| 2026-08-24 | $179.01 | +0.03% | $178.88 | $180.35 | $178.23 | 2.09M |
| 2026-08-21 | $178.96 | +0.49% | $178.02 | $181.03 | $178.02 | 2.59M |
| 2026-08-20 | $178.09 | -1.42% | $179.25 | $181.97 | $177.90 | 3.50M |
| 2026-08-19 | $180.66 | -0.15% | $182.01 | $183.43 | $179.90 | 2.77M |
| 2026-08-18 | $180.94 | +0.41% | $180.60 | $181.66 | $179.01 | 2.32M |
| 2026-08-17 | $180.21 | -1.34% | $181.70 | $183.23 | $179.66 | 3.87M |
| 2026-08-14 | $182.65 | 0.00% | $181.94 | $184.25 | $181.36 | 2.64M |
| 2026-08-13 | $182.65 | -0.61% | $184.18 | $184.69 | $180.49 | 2.85M |
| 2026-08-12 | $183.78 | +0.35% | $183.77 | $184.40 | $181.39 | 2.65M |
| 2026-08-11 | $183.13 | +0.60% | $181.94 | $184.38 | $181.76 | 2.34M |
| 2026-08-10 | $182.04 | -0.47% | $183.36 | $183.50 | $181.01 | 1.94M |
| 2026-08-07 | $182.90 | +1.21% | $180.22 | $183.54 | $179.17 | 2.43M |
| 2026-08-06 | $180.71 | -0.75% | $182.03 | $183.50 | $179.46 | 2.55M |
| 2026-08-05 | $182.08 | +0.35% | $181.09 | $183.38 | $181.09 | 2.73M |
| 2026-08-04 | $181.45 | +2.38% | $179.17 | $181.67 | $176.60 | 2.98M |
| 2026-08-03 | $177.23 | +0.54% | $178.00 | $179.44 | $176.13 | 2.75M |
| 2026-07-31 | $176.28 | +0.12% | $176.50 | $177.14 | $174.93 | 2.68M |
| 2026-07-30 | $176.07 | -1.06% | $177.61 | $178.42 | $173.96 | 2.81M |
| 2026-07-29 | $177.95 | -2.48% | $181.12 | $182.20 | $177.55 | 4.82M |
| 2026-07-28 | $182.48 | +2.38% | $179.60 | $184.90 | $178.98 | 5.50M |
| 2026-07-27 | $178.23 | +3.25% | $175.16 | $179.29 | $173.52 | 4.83M |
| 2026-07-24 | $172.62 | +1.79% | $170.31 | $173.35 | $169.46 | 4.10M |
| 2026-07-23 | $169.59 | -0.69% | $170.99 | $171.99 | $168.32 | 4.74M |
| 2026-07-22 | $170.76 | 0.00% | $172.05 | $174.65 | $169.73 | 4.59M |
| 2026-07-21 | $170.76 | +7.32% | $169.09 | $176.16 | $169.00 | 11.00M |
| 2026-07-20 | $159.11 | -0.46% | $160.42 | $161.68 | $159.01 | 4.06M |
| 2026-07-17 | $159.84 | -1.19% | $163.67 | $164.23 | $159.73 | 2.92M |
| 2026-07-16 | $161.77 | +0.77% | $159.88 | $163.35 | $159.12 | 3.48M |
| 2026-07-15 | $160.53 | +2.52% | $157.65 | $163.02 | $157.00 | 3.29M |
| 2026-07-14 | $156.58 | -0.71% | $158.77 | $159.77 | $155.92 | 3.58M |
| 2026-07-13 | $157.70 | +0.11% | $157.22 | $159.40 | $156.76 | 1.73M |
| 2026-07-10 | $157.52 | +1.40% | $155.53 | $158.41 | $155.40 | 1.95M |
| 2026-07-09 | $155.34 | +0.41% | $156.44 | $157.31 | $154.60 | 3.83M |
| 2026-07-08 | $154.70 | -2.09% | $156.00 | $156.49 | $153.56 | 2.31M |
| 2026-07-07 | $158.01 | -0.72% | $159.81 | $159.90 | $156.43 | 1.84M |
| 2026-07-06 | $159.15 | -0.80% | $160.42 | $160.45 | $156.05 | 2.18M |
| 2026-07-02 | $160.44 | +0.30% | $161.36 | $162.00 | $159.61 | 1.84M |
| 2026-07-01 | $159.96 | -1.20% | $162.11 | $163.00 | $159.22 | 2.66M |
| 2026-06-30 | $161.91 | -0.32% | $163.69 | $165.25 | $160.91 | 4.02M |
| 2026-06-29 | $162.43 | -0.96% | $164.21 | $165.59 | $161.76 | 5.26M |
| 2026-06-26 | $164.01 | -2.36% | $167.16 | $167.80 | $163.37 | 6.33M |
| 2026-06-25 | $167.97 | +1.24% | $167.17 | $169.76 | $166.62 | 2.38M |
| 2026-06-24 | $165.91 | +2.51% | $162.45 | $168.43 | $161.58 | 4.56M |
| 2026-06-23 | $161.84 | -0.85% | $162.03 | $164.17 | $161.00 | 2.82M |
| 2026-06-22 | $163.22 | +1.63% | $161.03 | $163.56 | $160.52 | 2.64M |
| 2026-06-18 | $160.60 | +0.86% | $161.61 | $162.22 | $159.91 | 6.93M |
| 2026-06-17 | $159.23 | -1.48% | $161.50 | $164.30 | $158.87 | 3.78M |
| 2026-06-16 | $161.63 | +2.15% | $159.63 | $163.15 | $158.42 | 3.43M |
| 2026-06-15 | $158.23 | -0.06% | $161.41 | $162.40 | $157.21 | 4.43M |
| 2026-06-12 | $158.32 | +0.26% | $159.87 | $159.99 | $156.27 | 4.58M |
| 2026-06-11 | $157.91 | +0.68% | $158.48 | $159.61 | $155.14 | 4.87M |
| 2026-06-10 | $156.85 | +0.29% | $154.36 | $163.01 | $151.72 | 7.86M |
| 2026-06-09 | $156.39 | +1.65% | $154.28 | $157.93 | $153.66 | 3.43M |
| 2026-06-08 | $153.85 | +0.06% | $152.80 | $156.08 | $152.25 | 3.05M |
| 2026-06-05 | $153.76 | +0.65% | $153.59 | $154.64 | $152.69 | 2.49M |
| 2026-06-04 | $152.77 | +0.74% | $153.25 | $154.32 | $152.43 | 2.47M |
| 2026-06-03 | $151.65 | -0.82% | $152.66 | $153.85 | $151.51 | 3.33M |
| 2026-06-02 | $152.90 | +1.31% | $150.18 | $153.16 | $149.18 | 3.39M |
| 2026-06-01 | $150.93 | -1.44% | $150.33 | $151.06 | $148.40 | 2.69M |
| 2026-05-29 | $153.13 | +0.18% | $152.50 | $154.42 | $151.78 | 7.90M |
| 2026-05-28 | $152.85 | -1.50% | $153.94 | $154.29 | $151.24 | 3.22M |
| 2026-05-27 | $155.17 | +0.74% | $154.71 | $156.69 | $154.65 | 2.88M |
| 2026-05-26 | $154.03 | +1.04% | $153.12 | $154.59 | $152.05 | 2.32M |
| 2026-05-22 | $152.44 | +0.55% | $152.90 | $153.46 | $151.70 | 3.21M |