3M Company
MMM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.47% | 1.94M |
| Aug 7, 2026 | $180.22 | $183.54 | $179.17 | $182.90 | +1.21% | 2.43M |
| Aug 6, 2026 | $182.03 | $183.50 | $179.46 | $180.71 | -0.75% | 2.55M |
| Aug 5, 2026 | $181.09 | $183.38 | $181.09 | $182.08 | +0.35% | 2.73M |
| Aug 4, 2026 | $179.17 | $181.67 | $176.60 | $181.45 | +2.38% | 2.98M |
| Aug 3, 2026 | $178.00 | $179.44 | $176.13 | $177.23 | +0.54% | 2.75M |
| Jul 31, 2026 | $176.50 | $177.14 | $174.93 | $176.28 | +0.12% | 2.68M |
| Jul 30, 2026 | $177.61 | $178.42 | $173.96 | $176.07 | -1.06% | 2.81M |
| Jul 29, 2026 | $181.12 | $182.20 | $177.55 | $177.95 | -2.48% | 4.82M |
| Jul 28, 2026 | $179.60 | $184.90 | $178.98 | $182.48 | +2.38% | 5.50M |
| Jul 27, 2026 | $175.16 | $179.29 | $173.52 | $178.23 | +3.25% | 4.83M |
| Jul 24, 2026 | $170.31 | $173.35 | $169.46 | $172.62 | +1.79% | 4.10M |
| Jul 23, 2026 | $170.99 | $171.99 | $168.32 | $169.59 | -0.69% | 4.74M |
| Jul 22, 2026 | $172.05 | $174.65 | $169.73 | $170.76 | 0.00% | 4.59M |
| Jul 21, 2026 | $169.09 | $176.16 | $169.00 | $170.76 | +7.32% | 11.00M |
| Jul 20, 2026 | $160.42 | $161.68 | $159.01 | $159.11 | -0.46% | 4.06M |
| Jul 17, 2026 | $163.67 | $164.23 | $159.73 | $159.84 | -1.19% | 2.92M |
| Jul 16, 2026 | $159.88 | $163.35 | $159.12 | $161.77 | +0.77% | 3.48M |
| Jul 15, 2026 | $157.65 | $163.02 | $157.00 | $160.53 | +2.52% | 3.29M |
| Jul 14, 2026 | $158.77 | $159.77 | $155.92 | $156.58 | -0.71% | 3.58M |
| Jul 13, 2026 | $157.22 | $159.40 | $156.76 | $157.70 | +0.11% | 1.73M |
| Jul 10, 2026 | $155.53 | $158.41 | $155.40 | $157.52 | +1.40% | 1.95M |
| Jul 9, 2026 | $156.44 | $157.31 | $154.60 | $155.34 | +0.41% | 3.83M |
| Jul 8, 2026 | $156.00 | $156.49 | $153.56 | $154.70 | -2.09% | 2.31M |
| Jul 7, 2026 | $159.81 | $159.90 | $156.43 | $158.01 | -0.72% | 1.84M |
| Jul 6, 2026 | $160.42 | $160.45 | $156.05 | $159.15 | -0.80% | 2.18M |
| Jul 2, 2026 | $161.36 | $162.00 | $159.61 | $160.44 | +0.30% | 1.84M |
| Jul 1, 2026 | $162.11 | $163.00 | $159.22 | $159.96 | -1.20% | 2.66M |
| Jun 30, 2026 | $163.69 | $165.25 | $160.91 | $161.91 | -0.32% | 4.02M |
| Jun 29, 2026 | $164.21 | $165.59 | $161.76 | $162.43 | -0.96% | 5.26M |
| Jun 26, 2026 | $167.16 | $167.80 | $163.37 | $164.01 | -2.36% | 6.33M |
| Jun 25, 2026 | $167.17 | $169.76 | $166.62 | $167.97 | +1.24% | 2.38M |
| Jun 24, 2026 | $162.45 | $168.43 | $161.58 | $165.91 | +2.51% | 4.56M |
| Jun 23, 2026 | $162.03 | $164.17 | $161.00 | $161.84 | -0.85% | 2.82M |
| Jun 22, 2026 | $161.03 | $163.56 | $160.52 | $163.22 | +1.63% | 2.64M |
| Jun 18, 2026 | $161.61 | $162.22 | $159.91 | $160.60 | +0.86% | 6.93M |
| Jun 17, 2026 | $161.50 | $164.30 | $158.87 | $159.23 | — | 3.78M |
