Skip to main content
3M Company (MMM)
NYSE: MMM · Real-Time Price · USD
146.03
+0.26 (0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
145.81
-0.22 (-0.15%)
After-hours: Apr 28, 2026, 7:47 PM EDT

3M Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026145.44146.07143.75146.03146.030.18%3,726,100
Apr 27, 2026145.68147.20144.66145.77145.77-0.15%2,990,705
Apr 24, 2026144.41146.28144.00145.99145.990.79%5,914,526
Apr 23, 2026146.20147.37143.59144.84144.84-0.64%5,136,491
Apr 22, 2026150.62150.91144.75145.78145.78-1.81%4,482,224
Apr 21, 2026151.77158.14146.86148.47148.47-1.94%7,233,280
Apr 20, 2026154.02154.93151.02151.40151.40-2.04%4,652,957
Apr 17, 2026152.84156.38151.91154.55154.552.66%4,936,301
Apr 16, 2026151.49152.87150.43150.55150.55-0.46%2,093,295
Apr 15, 2026152.00152.68150.09151.24151.24-0.86%2,799,108
Apr 14, 2026153.16154.16152.38152.55152.55-0.16%2,231,980
Apr 13, 2026149.93152.79148.71152.79152.791.64%2,488,087
Apr 10, 2026151.22151.50149.70150.32150.32-0.12%1,825,353
Apr 9, 2026148.18151.44147.68150.50150.500.89%2,825,255
Apr 8, 2026148.98150.24147.02149.17149.173.34%4,220,700
Apr 7, 2026143.83144.70142.64144.35144.35-0.10%2,879,945
Apr 6, 2026144.02145.15143.51144.50144.500.02%2,150,838
Apr 2, 2026142.34146.17142.15144.47144.47-0.54%1,782,441
Apr 1, 2026146.02147.28145.17145.25145.250.01%2,252,992
Mar 31, 2026144.41145.29141.78145.23145.231.90%3,373,750
Mar 30, 2026143.70143.91141.76142.52142.52-0.36%2,449,920
Mar 27, 2026143.69146.19142.66143.04143.04-0.66%3,421,828
Mar 26, 2026147.09147.40143.71143.99143.99-2.74%2,811,382
Mar 25, 2026148.48149.17146.47148.05148.050.94%2,237,418
Mar 24, 2026145.03147.80144.90146.67146.670.08%2,950,055
Mar 23, 2026144.04148.22143.18146.56146.563.80%4,794,807
Mar 20, 2026141.61143.30139.34141.20141.20-1.06%6,493,604
Mar 19, 2026143.43143.97141.12142.71142.71-1.63%4,248,125
Mar 18, 2026147.84148.33144.10145.08145.08-2.67%4,231,319
Mar 17, 2026151.65151.65148.00149.06149.06-0.59%4,392,384
Mar 16, 2026152.59152.75148.13149.95149.95-0.67%5,068,375
Mar 13, 2026151.15152.39150.40150.96150.961.25%3,990,637
Mar 12, 2026152.76153.48148.27149.10149.10-3.91%5,639,057
Mar 11, 2026153.88155.39152.91155.17155.17-0.05%3,455,952
Mar 10, 2026152.40156.51151.61155.25155.252.39%5,889,543
Mar 9, 2026151.49152.92147.72151.63151.63-1.16%6,231,952
Mar 6, 2026154.11154.12151.76153.41153.41-1.79%4,937,253
Mar 5, 2026159.57160.97154.80156.21156.21-2.91%4,536,831
Mar 4, 2026159.29161.79158.77160.89160.891.52%3,856,493
Mar 3, 2026157.52159.64156.84158.48158.48-1.85%4,049,488
Mar 2, 2026162.27164.23159.22161.46161.46-2.33%3,514,281
Feb 27, 2026165.25166.05162.87165.32165.32-0.51%5,325,898
Feb 26, 2026165.88168.16164.41166.17166.170.38%3,472,417
Feb 25, 2026167.26167.63165.00165.54165.54-0.55%2,984,710
Feb 24, 2026165.51168.29165.50166.46166.460.07%2,466,848
Feb 23, 2026166.70167.44164.31166.34166.34-0.43%2,921,204
Feb 20, 2026165.00169.37164.09167.06167.061.22%2,291,676
Feb 19, 2026164.09165.63163.53165.05165.050.54%3,371,864
Feb 18, 2026166.84167.20162.51164.17164.17-2.06%4,195,777
Feb 17, 2026170.00171.50167.25167.62167.62-2.44%4,724,840
Feb 13, 2026174.50174.70170.58171.82171.82-1.60%3,173,310
Feb 12, 2026173.39177.41172.40174.61173.831.02%4,476,025
Feb 11, 2026174.00174.93172.44172.85172.08-0.33%2,997,279
Feb 10, 2026170.07173.75169.44173.43172.661.85%3,216,133
Feb 9, 2026171.64172.60168.75170.28169.52-1.37%4,694,804
Feb 6, 2026166.98172.98166.01172.65171.884.59%7,257,683
Feb 5, 2026163.17165.82161.21165.08164.340.79%3,513,977
Feb 4, 2026156.00163.82155.81163.79163.065.21%6,515,014
Feb 3, 2026153.00157.08151.23155.68154.981.47%5,178,901
Feb 2, 2026153.55153.64150.55153.43152.740.18%5,393,635
Jan 30, 2026155.67156.73152.00153.16152.48-2.06%4,738,533
Jan 29, 2026157.48158.75154.63156.38155.680.28%4,137,203
Jan 28, 2026157.86159.70155.12155.94155.24-1.34%4,323,412
Jan 27, 2026159.65160.92157.92158.05157.34-0.92%4,661,263
Jan 26, 2026162.00162.86159.49159.52158.81-1.94%3,891,115
Jan 23, 2026159.88164.27159.88162.68161.951.28%4,461,495
Jan 22, 2026156.56162.50156.20160.63159.913.05%5,559,599
Jan 21, 2026157.12158.64154.34155.88155.18-0.15%6,969,518
Jan 20, 2026159.45163.73153.07156.12155.42-6.96%11,902,051
Jan 16, 2026168.81171.43167.00167.80167.05-1.93%7,328,123
Jan 15, 2026170.50173.06169.93171.10170.340.65%2,909,304
Jan 14, 2026169.40170.85168.13169.99169.230.34%3,121,984
Jan 13, 2026168.00170.40167.79169.42168.660.88%2,828,238
Jan 12, 2026164.30168.27163.11167.94167.191.63%3,247,797
Jan 9, 2026165.49166.25163.95165.24164.50-2,306,849
Jan 8, 2026161.77165.79161.05165.24164.501.43%2,526,909
Jan 7, 2026165.85165.87161.77162.91162.18-1.99%2,734,582
Jan 6, 2026162.88166.53161.82166.21165.471.63%2,854,814
Jan 5, 2026160.98164.40160.80163.55162.821.07%2,894,564
Jan 2, 2026160.10161.89159.06161.82161.101.07%1,961,223
Dec 31, 2025161.17161.34160.04160.10159.38-0.66%1,201,817
Dec 30, 2025161.48161.68160.64161.17160.45-0.34%1,293,576
Dec 29, 2025161.87162.70160.82161.72161.00-0.22%2,185,159
Dec 26, 2025160.32162.18160.00162.08161.361.09%1,245,725
Dec 24, 2025160.11160.68159.07160.34159.620.12%854,422
Dec 23, 2025159.98160.49158.45160.15159.430.09%1,828,970
Dec 22, 2025162.18162.64159.07160.00159.29-1.21%2,334,602
Dec 19, 2025161.68163.94161.68161.96161.240.12%3,716,111
Dec 18, 2025163.37164.23161.43161.76161.04-0.25%2,605,982
Dec 17, 2025162.19164.23161.01162.17161.45-0.63%2,638,563
Dec 16, 2025166.00167.00162.84163.20162.47-1.51%2,786,531
Dec 15, 2025169.56170.36165.19165.70164.96-1.89%2,576,436
Dec 12, 2025168.47169.84167.80168.90168.150.18%2,423,570
Dec 11, 2025166.56170.00166.22168.60167.851.77%2,525,384
Dec 10, 2025164.58166.73163.41165.66164.920.35%3,382,148
Dec 9, 2025163.40165.74163.40165.09164.350.69%2,335,040
Dec 8, 2025165.77165.82162.29163.96163.23-2.10%3,254,025
Dec 5, 2025169.20169.34165.66167.48166.73-1.06%3,021,437
Dec 4, 2025171.90172.01168.74169.27168.51-2.21%2,860,792
Dec 3, 2025172.05174.69171.16173.09172.320.89%2,883,544