3M Co (MMM)

Historical Prices For 3M Co (MMM)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	170.88	171.93	169.65	171.56	1,928,511	171.56
12/01/2025	170.68	171.98	169.61	170.48	2,244,592	170.48
11/28/2025	170.65	172.24	170.01	172.05	1,596,277	172.05
11/26/2025	171.11	172.37	170.68	170.80	2,032,001	170.80
11/25/2025	170.29	172.16	170.22	171.54	2,605,271	171.54
11/24/2025	168.24	170.76	166.64	169.56	7,137,479	169.56
11/21/2025	165.36	169.38	165.17	168.09	3,183,549	168.09
11/20/2025	168.73	169.75	163.96	164.61	3,303,465	164.61
11/19/2025	165.59	167.31	164.56	166.58	2,219,163	166.58
11/18/2025	163.99	166.59	163.31	165.79	2,325,669	165.79
11/17/2025	166.91	167.82	164.97	165.39	2,907,821	165.39
11/14/2025	168.91	169.34	166.99	167.58	2,748,830	167.58
11/13/2025	170.42	172.56	169.25	170.62	3,878,898	169.89
11/12/2025	168.66	171.78	168.66	171.08	2,694,323	170.35
11/11/2025	167.67	170.18	166.00	168.67	2,365,804	167.95
11/10/2025	165.00	169.17	163.97	167.67	2,754,914	166.95
11/07/2025	163.91	165.28	162.66	164.84	2,507,963	164.13
11/06/2025	164.20	165.49	159.57	163.85	5,192,027	163.15
11/05/2025	160.69	164.82	160.14	164.32	2,656,179	163.62
11/04/2025	161.82	162.22	159.35	160.59	3,520,944	159.90
11/03/2025	166.01	166.28	161.49	162.19	3,141,202	161.50
10/31/2025	165.49	167.34	165.21	166.50	2,096,608	165.79
10/30/2025	165.01	169.25	164.60	166.45	2,143,286	165.74
10/29/2025	167.15	168.00	163.61	164.63	3,163,343	163.93
10/28/2025	168.32	168.50	166.35	166.83	2,448,263	166.12
10/27/2025	169.98	170.63	167.40	168.40	2,922,607	167.68
10/24/2025	172.00	172.85	167.75	168.50	3,612,559	167.78
10/23/2025	167.22	171.63	166.71	171.60	4,778,808	170.87
10/22/2025	167.16	169.18	165.53	167.23	5,276,097	166.51
10/21/2025	158.00	166.82	152.80	166.64	7,301,416	165.93
10/20/2025	153.23	156.07	153.03	154.78	4,226,819	154.12
10/17/2025	151.45	153.07	151.27	152.64	4,494,002	151.99
10/16/2025	154.47	154.47	150.61	151.41	4,279,333	150.76
10/15/2025	153.69	155.66	152.71	153.47	2,381,637	152.81
10/14/2025	149.27	153.71	149.27	152.53	2,604,787	151.88
10/13/2025	150.57	152.43	150.41	151.10	2,724,885	150.45
10/10/2025	153.24	154.25	148.46	148.75	3,504,590	148.11
10/09/2025	156.10	156.60	151.37	152.88	2,512,288	152.23
10/08/2025	155.71	156.09	152.78	156.00	2,084,231	155.33
10/07/2025	156.83	157.94	155.18	155.33	1,696,728	154.66
10/06/2025	158.70	159.21	154.63	155.93	2,421,503	155.26
10/03/2025	158.92	160.39	157.71	158.66	3,411,659	157.98
10/02/2025	157.26	159.58	156.53	158.80	2,167,517	158.12
10/01/2025	154.45	156.54	154.26	156.00	2,297,963	155.33
9/30/2025	153.85	155.22	152.43	155.18	2,177,105	154.52
9/29/2025	153.50	154.40	152.54	154.08	2,043,436	153.42
9/26/2025	154.02	154.50	152.37	152.81	2,110,236	152.16
9/25/2025	154.00	154.00	151.82	153.03	2,949,361	152.38
9/24/2025	156.00	156.50	154.46	154.60	1,739,324	153.94
9/23/2025	153.84	158.14	153.84	156.29	2,254,036	155.62
9/22/2025	155.60	155.71	153.64	153.86	2,484,772	153.20
9/19/2025	155.91	157.41	154.69	156.60	6,507,184	155.93
9/18/2025	155.15	156.92	154.31	155.40	1,795,105	154.74
9/17/2025	156.49	158.54	153.54	155.16	2,757,362	154.50
9/16/2025	156.90	157.48	153.63	156.50	2,208,490	155.83
9/15/2025	158.00	158.38	155.25	156.66	3,219,674	155.99
9/12/2025	159.11	162.10	157.81	157.87	2,865,132	157.19
9/11/2025	153.79	159.50	153.40	159.47	3,698,722	158.79
9/10/2025	153.16	155.21	152.46	153.57	2,811,644	152.91
9/09/2025	154.15	154.15	151.55	153.08	1,669,247	152.43
9/08/2025	154.61	154.98	152.00	154.00	2,715,539	153.34
9/05/2025	155.80	157.56	154.28	155.30	2,053,262	154.64
9/04/2025	152.20	155.60	152.02	155.52	2,741,196	154.85
9/03/2025	153.50	154.09	150.43	152.00	3,964,387	151.35