3M Company
MMM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $176.32 | $180.11 | $175.96 | $178.36 | +2.31% | 3.28M |
| Oct 30, 2026 | $178.00 | $178.79 | $173.28 | $174.34 | -1.70% | 3.01M |
| Oct 29, 2026 | $175.00 | $177.63 | $174.25 | $177.36 | +2.64% | 2.50M |
| Oct 28, 2026 | $172.67 | $173.29 | $171.46 | $172.80 | +0.71% | 3.37M |
| Oct 27, 2026 | $173.06 | $173.06 | $170.67 | $171.58 | -0.70% | 2.71M |
| Oct 26, 2026 | $175.00 | $175.56 | $172.00 | $172.79 | -0.39% | 3.35M |
| Oct 23, 2026 | $174.49 | $175.28 | $170.87 | $173.46 | -1.20% | 3.89M |
| Oct 22, 2026 | $174.95 | $176.18 | $173.07 | $175.56 | +0.47% | 5.95M |
| Oct 21, 2026 | $172.00 | $174.77 | $167.71 | $174.74 | +1.97% | 5.63M |
| Oct 20, 2026 | $163.00 | $172.95 | $162.13 | $171.37 | +5.78% | 7.68M |
| Oct 19, 2026 | $164.85 | $164.85 | $161.95 | $162.01 | -1.66% | 3.71M |
| Oct 16, 2026 | $165.64 | $167.95 | $163.50 | $164.75 | -0.35% | 2.56M |
| Oct 15, 2026 | $165.94 | $167.03 | $164.64 | $165.33 | +0.53% | 3.57M |
| Oct 14, 2026 | $162.37 | $164.56 | $162.15 | $164.46 | +1.04% | 2.70M |
| Oct 13, 2026 | $161.18 | $162.96 | $159.53 | $162.77 | +1.17% | 2.55M |
| Oct 12, 2026 | $159.50 | $162.56 | $159.21 | $160.89 | +0.58% | 2.42M |
| Oct 9, 2026 | $163.27 | $163.59 | $159.88 | $159.96 | -2.21% | 2.37M |
| Oct 8, 2026 | $160.89 | $164.23 | $159.93 | $163.58 | +0.90% | 2.33M |
| Oct 7, 2026 | $162.54 | $163.73 | $160.96 | $162.12 | -0.93% | 3.21M |
| Oct 6, 2026 | $163.58 | $164.30 | $161.50 | $163.64 | +0.28% | 2.41M |
| Oct 5, 2026 | $161.34 | $163.56 | $159.92 | $163.19 | +0.80% | 2.34M |
| Oct 2, 2026 | $163.50 | $164.71 | $161.12 | $161.89 | -0.69% | 3.03M |
| Oct 1, 2026 | $163.70 | $164.75 | $162.32 | $163.02 | -0.69% | 3.21M |
| Sep 30, 2026 | $169.19 | $169.50 | $164.08 | $164.15 | -2.58% | 3.94M |
| Sep 29, 2026 | $169.80 | $170.98 | $167.25 | $168.49 | -0.58% | 2.90M |
| Sep 28, 2026 | $168.28 | $170.62 | $168.03 | $169.48 | -0.04% | 3.80M |
| Sep 25, 2026 | $168.56 | $170.73 | $168.13 | $169.55 | +1.21% | 2.52M |
| Sep 24, 2026 | $170.23 | $170.75 | $167.26 | $167.52 | -1.63% | 2.43M |
| Sep 23, 2026 | $168.45 | $170.43 | $167.82 | $170.30 | +0.59% | 2.79M |
| Sep 22, 2026 | $166.40 | $169.32 | $165.00 | $169.30 | +2.62% | 3.26M |
| Sep 21, 2026 | $166.69 | $166.77 | $164.84 | $164.97 | -0.55% | 2.38M |
| Sep 18, 2026 | $163.80 | $166.05 | $163.23 | $165.89 | +0.72% | 4.56M |
| Sep 17, 2026 | $164.84 | $165.46 | $162.87 | $164.71 | +1.27% | 2.40M |
| Sep 16, 2026 | $165.57 | $166.29 | $161.37 | $162.65 | -1.23% | 2.89M |
| Sep 15, 2026 | $162.32 | $166.25 | $160.68 | $164.67 | +1.64% | 4.18M |
| Sep 14, 2026 | $162.48 | $163.38 | $160.27 | $162.02 | -1.79% | 3.00M |
| Sep 11, 2026 | $164.36 | $165.37 | $162.55 | $164.97 | +1.30% | 3.29M |
| Sep 10, 2026 | $164.45 | $164.45 | $161.30 | $162.86 | -0.94% | 2.91M |
| Sep 9, 2026 | $166.00 | $166.81 | $164.03 | $164.40 | -1.86% | 3.29M |
| Sep 8, 2026 | $168.17 | $168.56 | $165.71 | $167.52 | -0.62% | 2.18M |
| Sep 4, 2026 | $167.87 | $169.59 | $167.55 | $168.56 | +0.15% | 2.18M |
| Sep 3, 2026 | $169.74 | $169.75 | $165.80 | $168.31 | -0.26% | 3.01M |
| Sep 2, 2026 | $171.00 | $171.26 | $168.08 | $168.75 | -0.88% | 2.18M |
| Sep 1, 2026 | $171.96 | $172.43 | $169.52 | $170.24 | -0.93% | 3.34M |
| Aug 31, 2026 | $173.50 | $173.65 | $171.66 | $171.83 | -1.44% | 2.36M |
| Aug 28, 2026 | $179.66 | $179.84 | $173.57 | $174.34 | -2.51% | 2.34M |
| Aug 27, 2026 | $177.77 | $180.00 | $176.91 | $178.83 | -0.65% | 2.40M |
| Aug 26, 2026 | $180.50 | $180.67 | $178.54 | $180.00 | +0.35% | 2.67M |
| Aug 25, 2026 | $180.33 | $180.80 | $178.61 | $179.37 | +0.20% | 2.32M |
| Aug 24, 2026 | $178.88 | $180.35 | $178.23 | $179.01 | +0.03% | 2.09M |
| Aug 21, 2026 | $178.02 | $181.03 | $178.02 | $178.96 | +0.49% | 2.59M |
| Aug 20, 2026 | $179.25 | $181.97 | $177.90 | $178.09 | -1.42% | 3.50M |
| Aug 19, 2026 | $182.01 | $183.43 | $179.90 | $180.66 | -0.15% | 2.77M |
| Aug 18, 2026 | $180.60 | $181.66 | $179.01 | $180.94 | +0.41% | 2.32M |
| Aug 17, 2026 | $181.70 | $183.23 | $179.66 | $180.21 | -1.34% | 3.87M |
| Aug 14, 2026 | $181.94 | $184.25 | $181.36 | $182.65 | 0.00% | 2.64M |
| Aug 13, 2026 | $184.18 | $184.69 | $180.49 | $182.65 | -0.61% | 2.85M |
| Aug 12, 2026 | $183.77 | $184.40 | $181.39 | $183.78 | +0.35% | 2.65M |
| Aug 11, 2026 | $181.94 | $184.38 | $181.76 | $183.13 | +0.60% | 2.34M |
| Aug 10, 2026 | $183.36 | $183.50 | $181.01 | $182.04 | — | 1.94M |
