3M Company$182.60ELV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $381.02 | $382.74 | $376.38 | $378.00 | -1.25% | 1.44M |
| Aug 3, 2026 | $375.84 | $383.81 | $374.03 | $382.77 | +1.84% | 1.14M |
| Jul 31, 2026 | $376.01 | $380.04 | $373.16 | $375.84 | -0.15% | 977.24K |
| Jul 30, 2026 | $371.47 | $378.17 | $368.69 | $376.40 | +0.11% | 783.90K |
| Jul 29, 2026 | $386.28 | $388.73 | $375.75 | $375.98 | -2.53% | 1.06M |
| Jul 28, 2026 | $374.51 | $386.66 | $362.98 | $385.73 | +1.95% | 1.76M |
| Jul 27, 2026 | $378.80 | $379.34 | $372.39 | $378.36 | +0.18% | 1.18M |
| Jul 24, 2026 | $380.56 | $382.79 | $375.91 | $377.68 | -0.43% | 969.56K |
| Jul 23, 2026 | $387.69 | $389.24 | $376.60 | $379.31 | -2.51% | 1.13M |
| Jul 22, 2026 | $392.80 | $396.00 | $386.93 | $389.09 | -1.11% | 1.20M |
| Jul 21, 2026 | $386.09 | $393.87 | $378.07 | $393.44 | +2.93% | 1.41M |
| Jul 20, 2026 | $376.42 | $388.60 | $374.46 | $382.23 | +2.44% | 1.74M |
| Jul 17, 2026 | $371.70 | $377.76 | $365.38 | $373.11 | +0.07% | 1.94M |
| Jul 16, 2026 | $394.40 | $396.05 | $370.00 | $372.85 | -4.48% | 2.90M |
| Jul 15, 2026 | $392.78 | $395.86 | $376.16 | $390.33 | -8.54% | 3.90M |
| Jul 14, 2026 | $436.24 | $436.24 | $422.32 | $426.79 | +0.38% | 2.19M |
| Jul 13, 2026 | $422.46 | $426.47 | $419.62 | $425.17 | +2.15% | 1.25M |
| Jul 10, 2026 | $420.08 | $422.07 | $415.49 | $416.23 | -0.99% | 779.52K |
| Jul 9, 2026 | $415.76 | $427.64 | $415.76 | $420.39 | +1.04% | 1.06M |
| Jul 8, 2026 | $418.38 | $427.00 | $414.20 | $416.08 | -0.66% | 1.28M |
| Jul 7, 2026 | $412.85 | $420.07 | $412.29 | $418.85 | +2.62% | 1.23M |
| Jul 6, 2026 | $416.44 | $418.00 | $406.91 | $408.17 | -2.33% | 1.68M |
| Jul 2, 2026 | $422.00 | $427.19 | $414.68 | $417.89 | +0.41% | 1.63M |
| Jul 1, 2026 | $389.90 | $416.26 | $388.70 | $416.19 | +7.62% | 2.11M |
| Jun 30, 2026 | $389.77 | $391.12 | $384.54 | $386.73 | -0.34% | 1.84M |
| Jun 29, 2026 | $393.16 | $395.00 | $386.81 | $388.03 | -1.81% | 1.22M |
| Jun 26, 2026 | $386.25 | $395.58 | $384.44 | $395.18 | +2.03% | 2.91M |
| Jun 25, 2026 | $387.00 | $389.89 | $383.42 | $387.32 | +0.86% | 1.76M |
| Jun 24, 2026 | $396.59 | $397.27 | $381.24 | $384.00 | -2.81% | 2.17M |
| Jun 23, 2026 | $398.88 | $399.28 | $393.28 | $395.10 | +0.07% | 1.26M |
| Jun 22, 2026 | $389.11 | $397.13 | $388.94 | $394.82 | +1.63% | 1.17M |
| Jun 18, 2026 | $392.67 | $393.91 | $387.08 | $388.50 | -0.71% | 3.54M |
| Jun 17, 2026 | $395.68 | $396.89 | $388.00 | $391.27 | -1.64% | 1.29M |
| Jun 16, 2026 | $402.81 | $402.81 | $393.77 | $397.80 | -1.02% | 1.19M |
| Jun 15, 2026 | $402.56 | $405.58 | $395.00 | $401.89 | -0.54% | 1.02M |
| Jun 12, 2026 | $398.57 | $404.07 | $393.35 | $404.07 | +1.23% | 1.55M |
| Jun 11, 2026 | $404.95 | $406.92 | $395.00 | $399.18 | -1.33% | 2.13M |
| Jun 10, 2026 | $425.00 | $426.98 | $401.64 | $404.56 | -4.68% | 2.51M |
| Jun 9, 2026 | $420.20 | $426.66 | $418.65 | $424.43 | +1.50% | 1.77M |
| Jun 8, 2026 | $411.55 | $421.00 | $410.50 | $418.15 | +0.63% | 1.79M |
| Jun 5, 2026 | $410.83 | $416.56 | $408.97 | $415.53 | +1.49% | 1.74M |
| Jun 4, 2026 | $400.20 | $411.80 | $397.43 | $409.44 | +4.64% | 1.42M |
| Jun 3, 2026 | $392.26 | $396.75 | $390.29 | $391.27 | +0.58% | 1.48M |
| Jun 2, 2026 | $401.00 | $402.08 | $387.23 | $389.03 | -3.38% | 2.19M |
| Jun 1, 2026 | $390.82 | $403.27 | $390.82 | $402.66 | +2.41% | 2.04M |
| May 29, 2026 | $395.93 | $396.52 | $389.55 | $393.19 | +0.11% | 2.47M |
| May 28, 2026 | $391.50 | $393.32 | $387.27 | $392.75 | +0.33% | 1.36M |
| May 27, 2026 | $388.71 | $392.67 | $386.76 | $391.47 | +0.93% | 1.34M |
| May 26, 2026 | $388.91 | $392.69 | $384.30 | $387.85 | -1.73% | 1.52M |
| May 22, 2026 | $393.64 | $396.59 | $392.02 | $394.69 | +1.25% | 1.09M |
| May 21, 2026 | $393.80 | $394.00 | $387.75 | $389.82 | -1.61% | 1.25M |
| May 20, 2026 | $403.00 | $408.00 | $392.02 | $396.21 | -1.51% | 1.54M |
| May 19, 2026 | $393.68 | $405.89 | $388.49 | $402.27 | +2.08% | 1.61M |
| May 18, 2026 | $390.00 | $394.88 | $385.05 | $394.07 | +0.35% | 1.51M |
| May 15, 2026 | $394.27 | $398.27 | $392.21 | $392.68 | -1.02% | 1.97M |
| May 14, 2026 | $397.08 | $398.67 | $391.51 | $396.71 | -0.73% | 1.72M |
| May 13, 2026 | $396.00 | $401.13 | $386.20 | $399.64 | +1.61% | 3.16M |
| May 12, 2026 | $382.45 | $395.00 | $375.31 | $393.30 | +3.03% | 2.38M |
| May 11, 2026 | $379.80 | $382.49 | $373.17 | $381.75 | +0.97% | 1.95M |
| May 8, 2026 | $376.24 | $379.23 | $371.09 | $378.07 | — | 1.31M |
