3M Co (MMM)

Historical Prices For 3M Co (MMM)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	147.87	148.30	143.91	146.40	2,825,699	146.40
5/30/2025	148.73	149.45	147.60	148.35	5,339,951	148.35
5/29/2025	149.87	150.36	148.18	149.63	2,621,433	149.63
5/28/2025	149.65	150.00	148.19	148.66	2,296,786	148.66
5/27/2025	150.00	150.00	146.66	149.49	3,155,328	149.49
5/23/2025	147.45	148.69	147.01	147.62	2,370,386	147.62
5/22/2025	149.72	150.57	147.68	149.78	2,862,932	149.05
5/21/2025	152.32	153.17	149.33	149.40	2,661,858	148.67
5/20/2025	153.26	154.73	153.25	154.15	2,528,859	153.40
5/19/2025	151.95	154.26	151.11	154.14	2,788,641	153.39
5/16/2025	149.43	153.28	148.95	153.11	4,204,468	152.36
5/15/2025	146.33	149.18	145.36	148.74	4,472,257	148.01
5/14/2025	150.75	150.77	146.96	147.88	3,778,741	147.16
5/13/2025	150.81	151.75	150.17	150.74	3,455,749	150.00
5/12/2025	146.09	150.82	145.27	150.33	4,974,957	149.60
5/09/2025	141.26	142.62	140.96	142.60	2,634,246	141.91
5/08/2025	140.00	142.36	139.21	141.12	2,899,619	140.43
5/07/2025	138.27	139.79	137.70	138.64	2,555,613	137.96
5/06/2025	139.13	139.71	137.63	138.02	2,850,174	137.35
5/05/2025	140.62	141.87	139.87	140.80	2,623,546	140.11
5/02/2025	140.00	143.04	139.29	142.08	2,734,158	141.39
5/01/2025	138.28	140.25	137.67	137.90	2,236,070	137.23
4/30/2025	137.63	139.31	134.85	138.91	3,062,913	138.23
4/29/2025	137.50	139.22	136.84	138.38	1,917,332	137.71
4/28/2025	137.32	138.41	136.04	137.93	2,500,255	137.26
4/25/2025	139.00	139.00	137.10	137.32	2,141,383	136.65
4/24/2025	135.64	139.76	135.12	138.88	2,921,095	138.20
4/23/2025	139.38	142.15	135.20	136.06	4,655,822	135.40
4/22/2025	133.29	137.27	130.36	136.33	7,941,832	135.67
4/21/2025	129.00	129.84	124.65	126.09	6,059,312	125.47
4/17/2025	130.34	132.95	130.08	130.21	4,952,037	129.57
4/16/2025	133.51	134.48	129.87	130.46	5,635,726	129.82
4/15/2025	136.01	137.47	135.14	135.26	2,541,733	134.60
4/14/2025	138.11	138.29	134.43	136.01	3,815,809	135.35
4/11/2025	133.13	136.49	131.66	135.95	3,337,842	135.29
4/10/2025	135.75	135.78	128.68	132.97	4,757,658	132.32
4/09/2025	125.00	139.23	123.44	138.32	6,427,807	137.65
4/08/2025	132.24	133.87	124.82	127.16	5,496,991	126.54
4/07/2025	124.73	133.48	121.98	128.55	7,174,890	127.92
4/04/2025	134.19	135.31	126.53	126.91	9,617,100	126.29
4/03/2025	142.84	144.49	138.85	139.74	6,711,947	139.06
4/02/2025	145.71	148.17	145.59	147.76	4,410,756	147.04
4/01/2025	145.70	148.69	144.18	147.67	3,641,394	146.95
3/31/2025	143.99	147.74	142.18	146.86	4,508,631	146.14
3/28/2025	147.86	148.85	144.33	144.84	2,581,679	144.13
3/27/2025	152.67	152.67	148.12	148.44	2,825,552	147.72
3/26/2025	153.45	154.43	152.06	152.68	3,836,971	151.94
3/25/2025	153.13	155.00	152.68	153.50	4,118,532	152.75
3/24/2025	151.70	154.03	150.70	153.15	3,207,794	152.40
3/21/2025	149.90	150.76	148.07	150.36	5,538,737	149.63
3/20/2025	151.65	153.65	151.09	151.27	2,579,012	150.53
3/19/2025	151.19	153.97	150.92	153.21	2,344,192	152.46
3/18/2025	152.57	153.21	150.50	150.92	3,038,469	150.18
3/17/2025	150.37	153.98	150.00	153.21	4,562,169	152.46
3/14/2025	147.92	150.79	147.06	150.41	4,094,433	149.68
3/13/2025	150.27	151.24	145.91	146.10	3,294,991	145.39
3/12/2025	148.31	151.24	147.20	150.24	4,196,685	149.51
3/11/2025	145.73	149.49	145.63	147.54	5,818,432	146.82
3/10/2025	143.47	149.18	143.12	147.62	4,965,381	146.90
3/07/2025	144.69	147.22	140.78	146.30	5,891,112	145.59
3/06/2025	146.39	148.13	145.75	146.94	4,523,111	146.22
3/05/2025	146.76	149.04	146.00	147.61	3,909,655	146.89
3/04/2025	150.50	151.04	145.62	145.86	6,786,595	145.15
3/03/2025	155.50	156.35	151.90	153.42	5,722,721	152.67