3M Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	169.20	169.34	165.66	167.48	167.48	-1.06%	3,010,027
Dec 4, 2025	171.90	172.01	168.74	169.27	169.27	-2.21%	2,753,239
Dec 3, 2025	172.05	174.69	171.16	173.09	173.09	0.89%	2,838,468
Dec 2, 2025	170.88	171.93	169.65	171.56	171.56	0.63%	1,926,722
Dec 1, 2025	170.68	171.98	169.61	170.48	170.48	-0.91%	2,094,143
Nov 28, 2025	170.66	172.22	170.01	172.05	172.05	0.73%	1,375,467
Nov 26, 2025	171.11	172.37	170.68	170.80	170.80	-0.43%	1,857,858
Nov 25, 2025	170.29	172.16	170.22	171.54	171.54	1.17%	2,510,735
Nov 24, 2025	168.24	170.76	166.64	169.56	169.56	0.87%	7,007,853
Nov 21, 2025	165.36	169.38	165.17	168.09	168.09	2.11%	3,183,547
Nov 20, 2025	168.73	169.75	163.96	164.61	164.61	-1.18%	3,303,613
Nov 19, 2025	165.59	167.31	164.56	166.58	166.58	0.48%	2,219,374
Nov 18, 2025	163.99	166.59	163.31	165.79	165.79	0.24%	2,325,703
Nov 17, 2025	166.91	167.82	164.97	165.39	165.39	-1.31%	2,908,373
Nov 14, 2025	168.91	169.34	166.99	167.58	167.58	-1.78%	2,748,828
Nov 13, 2025	170.42	172.56	169.25	170.62	169.89	-0.27%	3,879,287
Nov 12, 2025	168.66	171.78	168.66	171.08	170.35	1.43%	2,694,423
Nov 11, 2025	167.67	170.18	166.00	168.67	167.95	0.60%	2,365,839
Nov 10, 2025	165.00	169.17	163.97	167.67	166.95	1.72%	2,755,069
Nov 7, 2025	163.91	165.28	162.66	164.84	164.13	0.60%	2,506,370
Nov 6, 2025	164.20	165.49	159.57	163.85	163.15	-0.29%	5,193,127
Nov 5, 2025	160.69	164.83	160.14	164.32	163.62	2.32%	2,656,328
Nov 4, 2025	161.82	162.23	159.35	160.59	159.90	-0.99%	3,520,969
Nov 3, 2025	166.01	166.28	161.49	162.19	161.50	-2.59%	3,141,267
Oct 31, 2025	165.49	167.34	165.21	166.50	165.79	0.03%	2,096,607
Oct 30, 2025	165.01	169.26	164.60	166.45	165.74	1.11%	2,143,743
Oct 29, 2025	167.15	168.00	163.61	164.63	163.93	-1.32%	3,163,430
Oct 28, 2025	168.32	168.50	166.35	166.83	166.12	-0.93%	2,448,274
Oct 27, 2025	169.98	170.63	167.40	168.40	167.68	-0.06%	2,922,636
Oct 24, 2025	172.00	172.85	167.75	168.50	167.78	-1.81%	3,612,557
Oct 23, 2025	167.22	171.63	166.71	171.60	170.87	2.61%	4,779,102
Oct 22, 2025	167.16	169.18	165.53	167.23	166.51	0.35%	5,276,083
Oct 21, 2025	158.00	166.82	152.80	166.64	165.93	7.66%	7,302,219
Oct 20, 2025	153.23	156.07	153.03	154.78	154.12	1.40%	4,230,387
Oct 17, 2025	151.45	153.07	151.27	152.64	151.99	0.81%	4,493,997
Oct 16, 2025	154.47	154.47	150.61	151.41	150.76	-1.34%	4,279,373
Oct 15, 2025	153.69	155.66	152.71	153.47	152.81	0.62%	2,381,669
Oct 14, 2025	149.27	153.71	149.27	152.53	151.88	0.95%	2,604,831
Oct 13, 2025	150.57	152.43	150.42	151.10	150.45	1.58%	2,724,952
Oct 10, 2025	153.24	154.25	148.46	148.75	148.11	-2.70%	3,504,585
Oct 9, 2025	156.10	156.60	151.37	152.88	152.23	-2.00%	2,512,543
Oct 8, 2025	155.71	156.09	152.78	156.00	155.33	0.43%	2,084,240
Oct 7, 2025	156.83	157.94	155.18	155.33	154.67	-0.38%	1,696,736
Oct 6, 2025	158.70	159.21	154.63	155.93	155.26	-1.72%	2,421,544
Oct 3, 2025	158.92	160.39	157.71	158.66	157.98	-0.09%	3,411,657
Oct 2, 2025	157.26	159.58	156.54	158.80	158.12	1.79%	2,167,531
Oct 1, 2025	154.45	156.54	154.26	156.00	155.33	0.53%	2,298,007
Sep 30, 2025	153.85	155.22	152.43	155.18	154.52	0.71%	2,177,105
Sep 29, 2025	153.50	154.40	152.54	154.08	153.42	0.83%	2,043,475
Sep 26, 2025	154.02	154.50	152.37	152.81	152.16	-0.14%	2,103,977