3M Co (MMM)

170.24
+0.00 (0.00%)
NYSE· Last Trade: Sep 2nd, 6:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For 3M Co (MMM)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/2026171.96172.43169.52170.243,340,201170.24
8/31/2026173.50173.65171.66171.832,363,524171.83
8/28/2026179.66179.84173.57174.342,336,682174.34
8/27/2026177.77180.00176.91178.832,395,413178.83
8/26/2026180.50180.67178.53180.002,673,761180.00
8/25/2026180.33180.79178.61179.372,316,937179.37
8/24/2026178.88180.35178.23179.012,088,147179.01
8/21/2026178.02181.03178.02178.962,588,441178.18
8/20/2026179.25181.97177.90178.093,499,958177.31
8/19/2026182.01183.43179.90180.662,765,389179.87
8/18/2026180.60181.66179.01180.942,279,426180.15
8/17/2026181.70183.23179.66180.213,873,860179.43
8/14/2026181.94184.25181.35182.652,644,831181.85
8/13/2026184.18184.69180.49182.652,853,297181.85
8/12/2026183.77184.40181.39183.782,647,497182.98
8/11/2026181.94184.38181.75183.132,335,882182.33
8/10/2026183.36183.50181.01182.041,942,565181.25
8/07/2026180.22183.54179.17182.902,430,440182.10
8/06/2026182.03183.50179.46180.712,547,547179.92
8/05/2026181.09183.38181.09182.082,730,462181.29
8/04/2026179.17181.67176.60181.452,980,036180.66
8/03/2026178.00179.44176.13177.232,749,334176.46
7/31/2026176.50177.14174.93176.282,676,826175.51
7/30/2026177.61178.42173.96176.072,812,150175.30
7/29/2026181.12182.20177.55177.954,822,714177.17
7/28/2026179.60184.90178.97182.485,503,516181.69
7/27/2026175.16179.29173.52178.234,826,869177.45
7/24/2026170.31173.35169.46172.624,101,456171.87
7/23/2026170.99171.99168.31169.594,737,022168.85
7/22/2026172.05174.65169.73170.764,593,675170.02
7/21/2026169.09176.16169.00170.7611,002,531170.02
7/20/2026160.42161.68159.01159.114,063,066158.42
7/17/2026163.67164.23159.73159.842,922,988159.14
7/16/2026159.88163.35159.12161.773,484,028161.06
7/15/2026157.65163.02157.00160.533,286,082159.83
7/14/2026158.77159.77155.92156.583,579,267155.90
7/13/2026157.22159.40156.76157.701,726,417157.01
7/10/2026155.53158.41155.40157.521,945,322156.83
7/09/2026156.44157.31154.60155.343,829,977154.66
7/08/2026156.00156.49153.56154.702,311,265154.03
7/07/2026159.81159.90156.43158.011,839,310157.32
7/06/2026160.42160.45156.05159.152,180,190158.46
7/02/2026161.36162.00159.61160.441,837,676159.74
7/01/2026162.11163.00159.22159.962,662,125159.26
6/30/2026163.69165.25160.91161.914,024,619161.20
6/29/2026164.21165.59161.76162.435,259,170161.72
6/26/2026167.16167.80163.37164.016,334,095163.29
6/25/2026167.17169.76166.62167.972,381,784167.24
6/24/2026162.45168.43161.58165.914,555,818165.19
6/23/2026162.03164.17161.00161.843,764,545161.13
6/22/2026161.03163.56160.52163.222,642,255162.51
6/18/2026161.61162.22159.91160.606,934,634159.90
6/17/2026161.50164.30158.87159.233,781,582158.54
6/16/2026159.63163.15158.42161.633,430,486160.93
6/15/2026161.41162.40157.21158.234,425,868157.54
6/12/2026159.87159.99156.27158.324,576,922157.63
6/11/2026158.48159.61155.13157.914,873,759157.22
6/10/2026154.36163.01151.72156.857,862,099156.17
6/09/2026154.28157.93153.66156.393,434,454155.71
6/08/2026152.80156.08152.25153.853,054,369153.18
6/05/2026153.59154.64152.69153.762,488,405153.09
6/04/2026153.25154.32152.43152.772,473,228152.10
6/03/2026152.66153.85151.50151.653,330,799150.99
6/02/2026150.18153.16149.18152.903,447,768152.23