Dark

MMM
3M Company
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

153.08USD+2.918%(+4.34)3,556,181

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:03:30 AM EDT

149.17USD+0.289%(+0.43)642

After-hours

May 16, 2025 4:50:30 PM EDT

152.87USD-0.137%(-0.21)33,715

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	149.430	153.2800	148.9500	153.11	+2.938%	4,204,464	0.000%
2025-05-15	146.330	149.1750	145.3644	148.74	+0.582%	4,472,277	+2.938%
2025-05-14	150.750	150.7700	146.9600	147.88	-1.897%	3,778,749	+3.537%
2025-05-13	150.810	151.7500	150.1700	150.74	+0.273%	3,455,821	+1.572%
2025-05-12	146.090	150.8200	145.2700	150.33	+5.421%	4,974,974	+1.849%
2025-05-09	141.265	142.6200	140.9550	142.60	+1.049%	2,634,204	+7.370%
2025-05-08	140.000	142.3600	139.2050	141.12	+1.789%	2,899,639	+8.496%
2025-05-07	138.270	139.7900	137.7000	138.64	+0.449%	2,555,638	+10.437%
2025-05-06	139.130	139.7100	137.6304	138.02	-1.974%	2,850,177	+10.933%
2025-05-05	140.620	141.8700	139.8701	140.80	-0.901%	2,623,610	+8.743%
2025-05-02	140.000	143.0400	139.2942	142.08	+3.031%	2,734,157	+7.763%
2025-05-01	138.280	140.2500	137.6661	137.90	-0.727%	2,236,251	+11.030%
2025-04-30	137.630	139.3100	134.8500	138.91	+0.383%	3,062,996	+10.222%
2025-04-29	137.500	139.2200	136.8400	138.38	+0.326%	1,917,297	+10.645%
2025-04-28	137.320	138.4100	136.0400	137.93	+0.444%	2,500,025	+11.006%
2025-04-25	139.000	139.0000	137.1050	137.32	-1.123%	2,141,381	+11.499%
2025-04-24	135.640	139.7650	135.1176	138.88	+2.073%	2,921,145	+10.246%
2025-04-23	139.380	142.1500	135.2031	136.06	-0.198%	4,655,834	+12.531%
2025-04-22	133.285	137.2720	130.3600	136.33	+8.121%	7,943,810	+12.308%
2025-04-21	129.000	129.8400	124.6500	126.09	-3.164%	5,959,823	+21.429%
2025-04-17	130.340	132.9500	130.0800	130.21	-0.192%	4,952,015	+17.587%
2025-04-16	133.510	134.4799	129.8675	130.46	-3.549%	5,635,829	+17.362%
2025-04-15	136.010	137.4708	135.1400	135.26	-0.551%	2,541,840	+13.197%
2025-04-14	138.110	138.2900	134.4300	136.01	+0.044%	3,815,806	+12.573%
2025-04-11	133.130	136.4850	131.6608	135.95	+2.241%	3,337,840	+12.622%
2025-04-10	135.750	135.7850	128.6800	132.97	-3.868%	4,757,145	+15.146%
2025-04-09	125.000	139.2300	123.4443	138.32	+8.776%	6,428,141	+10.693%
2025-04-08	132.240	133.8700	124.8200	127.16	-1.081%	5,497,234	+20.407%
2025-04-07	124.730	134.3700	121.9771	128.55	+1.292%	7,174,970	+19.105%
2025-04-04	134.190	135.3122	126.4300	126.91	-9.181%	9,609,106	+20.645%
2025-04-03	142.840	144.4900	138.8550	139.74	-5.428%	6,712,325	+9.568%
2025-04-02	145.710	148.1700	145.5900	147.76	+0.061%	4,411,125	+3.621%
2025-04-01	145.700	148.6899	144.1800	147.67	+0.552%	3,641,401	+3.684%
2025-03-31	143.990	147.7350	142.1800	146.86	+1.395%	4,508,634	+4.256%
2025-03-28	147.860	148.8500	144.3300	144.84	-2.425%	2,581,677	+5.710%
2025-03-27	152.670	152.6700	148.1200	148.44	-2.777%	2,825,553	+3.146%
2025-03-26	153.450	154.4300	152.0550	152.68	-0.534%	3,373,178	+0.282%
2025-03-25	153.130	155.0000	152.6800	153.50	+0.229%	4,068,930	-0.254%
2025-03-24	151.700	154.0250	150.7000	153.15	+1.856%	3,145,337	-0.026%
2025-03-21	149.900	150.7600	148.0701	150.36	-0.602%	5,332,143	+1.829%
2025-03-20	151.650	153.6500	151.0900	151.27	-1.266%	2,524,503	+1.216%
2025-03-19	151.190	153.9700	150.9200	153.21	+1.517%	2,263,872	-0.065%
2025-03-18	152.570	153.2100	150.5000	150.92	-1.495%	2,924,596	+1.451%
2025-03-17	150.370	153.9800	150.0000	153.21	+1.862%	4,175,538	-0.065%
2025-03-14	147.920	150.7900	147.0557	150.41	+2.950%	3,755,362	+1.795%
2025-03-13	150.275	151.2400	145.9100	146.10	-2.756%	3,105,545	+4.798%
2025-03-12	148.310	151.2400	147.2000	150.24	+1.830%	4,132,023	+1.910%
2025-03-11	145.730	149.4900	145.6300	147.54	-0.054%	5,588,323	+3.775%
2025-03-10	143.470	149.1800	143.1200	147.62	+0.902%	4,845,334	+3.719%
2025-03-07	144.690	147.2150	140.7800	146.30	-0.436%	5,795,386	+4.655%
2025-03-06	146.390	148.1300	145.7487	146.94	-0.454%	4,373,814	+4.199%
2025-03-05	146.760	149.0400	145.9991	147.61	+1.200%	3,664,580	+3.726%
2025-03-04	150.500	151.0399	145.6200	145.86	-4.928%	6,713,333	+4.971%
2025-03-03	155.500	156.3500	151.9000	153.42	-1.096%	5,578,247	-0.202%
2025-02-28	151.500	155.5000	151.0000	155.12	+3.056%	7,908,801	-1.296%
2025-02-27	148.770	152.5600	148.2100	150.52	+2.096%	6,535,722	+1.721%
2025-02-26	144.385	149.2600	141.7600	147.43	+0.607%	5,727,974	+3.853%
2025-02-25	145.425	147.5600	145.3400	146.54	+0.729%	3,936,430	+4.483%
2025-02-24	144.980	146.4000	143.8700	145.48	+0.345%	3,352,582	+5.245%
2025-02-21	149.080	149.5350	144.5600	144.98	-2.750%	4,064,606	+5.608%
2025-02-20	149.990	150.0900	148.0400	149.08	-0.746%	2,122,641	+2.703%
2025-02-19	148.070	150.3600	148.0700	150.20	+0.812%	3,037,068	+1.937%
2025-02-18	148.175	149.4850	147.9950	148.99	+0.249%	2,475,923	+2.765%
2025-02-14	147.890	149.5500	147.7400	148.62	-0.067%	2,291,452	+3.021%
2025-02-13	149.110	149.7200	147.5300	148.72	-0.101%	1,972,020	+2.952%
2025-02-12	148.700	150.0700	148.1600	148.87	-0.800%	1,877,698	+2.848%
2025-02-11	149.310	150.3800	148.5671	150.07	+0.254%	2,007,404	+2.026%
2025-02-10	150.160	150.6000	148.1300	149.69	-0.120%	2,953,192	+2.285%
2025-02-07	152.500	152.9000	149.5400	149.87	-1.608%	2,518,616	+2.162%
2025-02-06	152.700	153.4700	151.5700	152.32	-0.085%	2,234,411	+0.519%
2025-02-05	152.460	153.6200	150.7400	152.45	+0.508%	2,740,874	+0.433%
2025-02-04	149.460	152.7600	149.3200	151.68	+1.093%	3,009,241	+0.943%
2025-02-03	149.180	151.6300	148.1500	150.04	-1.419%	3,382,776	+2.046%
2025-01-31	154.990	155.0000	152.1300	152.20	-1.425%	4,011,535	+0.598%
2025-01-30	152.000	154.6500	151.8300	154.40	+1.887%	3,886,234	-0.835%
2025-01-29	151.500	152.7800	150.6400	151.54	+0.092%	3,886,755	+1.036%
2025-01-28	151.320	152.9600	149.7901	151.40	-0.079%	4,203,260	+1.129%
2025-01-27	149.000	152.0000	148.9100	151.52	+1.399%	4,808,993	+1.049%
2025-01-24	148.900	150.1000	148.4012	149.43	-0.134%	4,805,083	+2.463%
2025-01-23	149.450	150.4600	148.4103	149.63	+0.342%	4,356,573	+2.326%
2025-01-22	147.880	152.0800	147.4100	149.12	+1.518%	6,960,751	+2.676%
2025-01-21	145.500	150.0000	145.0000	146.89	+4.155%	11,184,323	+4.234%
2025-01-17	139.650	141.6600	139.5000	141.03	+1.329%	5,618,048	+8.566%
2025-01-16	138.025	139.5000	136.4400	139.18	+1.016%	4,039,880	+10.009%
2025-01-15	138.210	138.8500	137.1200	137.78	+0.415%	3,894,999	+11.126%
2025-01-14	134.620	137.7000	134.4700	137.21	+1.939%	4,537,139	+11.588%
2025-01-13	130.730	134.7300	129.5400	134.60	+2.584%	4,089,459	+13.752%
2025-01-10	133.830	133.9000	130.6300	131.21	-2.468%	4,476,888	+16.691%
2025-01-08	132.030	134.6800	131.6600	134.53	+1.326%	4,374,410	+13.811%
2025-01-07	130.090	132.8000	130.0100	132.77	+1.903%	3,340,978	+15.320%
2025-01-06	130.820	131.4090	129.8800	130.29	+0.323%	2,983,510	+17.515%
2025-01-03	129.700	130.8600	129.2974	129.87	+0.131%	2,076,377	+17.895%
2025-01-02	130.290	131.6200	128.9800	129.70	+0.473%	3,086,027	+18.049%
2024-12-31	129.200	130.0500	128.6600	129.09	-0.031%	2,078,806	+18.607%
2024-12-30	129.120	129.9200	127.9234	129.13	-0.807%	2,007,235	+18.570%
2024-12-27	129.910	131.1800	129.2100	130.18	-0.762%	1,781,713	+17.614%
2024-12-26	130.330	131.4000	129.2300	131.18	+0.629%	1,366,721	+16.717%
2024-12-24	128.740	130.3600	128.0900	130.36	+1.070%	792,351	+17.452%
2024-12-23	128.500	129.1900	127.7500	128.98	-0.232%	1,995,333	+18.708%
2024-12-20	126.370	130.3500	125.7500	129.28	+1.691%	7,369,526	+18.433%
2024-12-19	126.650	127.7380	125.7100	127.13	+1.275%	2,781,129	+20.436%
2024-12-18	128.210	129.3700	125.3700	125.53	-1.968%	3,641,056	+21.971%
2024-12-17	128.410	129.3600	127.6502	128.05	-1.097%	2,537,459	+19.570%
2024-12-16	129.900	130.2000	128.8600	129.47	-0.346%	3,023,200	+18.259%
2024-12-13	129.700	130.1625	128.9101	129.92	+0.131%	2,157,445	+17.849%
2024-12-12	129.650	130.6699	128.7700	129.75	-0.015%	2,851,522	+18.004%
2024-12-11	130.270	130.6700	129.2600	129.77	0.000%	3,003,343	+17.986%
2024-12-10	130.120	130.5950	127.6000	129.77	-1.308%	3,132,892	+17.986%
2024-12-09	133.100	133.8500	131.2700	131.49	-1.217%	3,202,355	+16.442%
2024-12-06	133.250	134.2200	132.2000	133.11	-0.165%	1,856,408	+15.025%
2024-12-05	130.820	135.5800	130.4500	133.33	+2.208%	4,058,337	+14.835%
2024-12-04	130.930	131.3900	128.9700	130.45	-0.534%	2,388,965	+17.371%
2024-12-03	132.890	133.2300	130.7400	131.15	-1.309%	2,212,784	+16.744%
2024-12-02	133.530	133.7700	132.3800	132.89	-0.479%	2,908,624	+15.216%
2024-11-29	132.860	133.7400	132.0400	133.53	+0.793%	1,458,268	+14.663%
2024-11-27	133.910	135.5500	132.3600	132.48	-0.354%	2,513,889	+15.572%
2024-11-26	129.990	133.2300	129.6500	132.95	+2.018%	2,998,585	+15.164%
2024-11-25	129.210	130.6000	127.5500	130.32	+1.480%	4,261,315	+17.488%
2024-11-22	127.690	128.4800	126.3700	128.42	+0.864%	2,856,229	+19.226%
2024-11-21	127.730	128.5800	126.3200	127.32	-0.407%	2,450,607	+20.256%
2024-11-20	128.000	128.1900	127.1000	127.84	-0.273%	1,497,907	+19.767%
2024-11-19	129.010	129.2650	128.0000	128.19	-1.521%	2,492,403	+19.440%
2024-11-18	129.780	130.3826	128.5700	130.17	+0.293%	2,318,692	+17.623%
2024-11-15	130.110	131.2500	129.7100	129.79	-1.912%	1,845,689	+17.967%
2024-11-14	131.870	133.3100	131.7701	132.32	+0.662%	2,216,311	+15.712%
2024-11-13	132.010	133.0700	130.8200	131.45	+0.844%	2,581,217	+16.478%
2024-11-12	132.800	133.2000	128.4700	130.35	-1.992%	3,081,188	+17.461%
2024-11-11	134.850	135.3400	132.7800	133.00	-0.997%	3,654,083	+15.120%
2024-11-08	133.450	135.0200	133.2002	134.34	+0.954%	3,416,343	+13.972%
2024-11-07	133.360	134.8000	132.4800	133.07	-0.635%	3,761,957	+15.060%
2024-11-06	130.700	134.4000	129.6000	133.92	+5.849%	4,704,125	+14.329%
2024-11-05	125.500	127.9000	124.8300	126.52	+0.532%	3,373,973	+21.016%
2024-11-04	127.240	128.8100	125.4800	125.85	-1.077%	3,600,071	+21.661%
2024-11-01	128.470	128.5200	126.8500	127.22	-0.973%	2,921,009	+20.351%
2024-10-31	127.000	129.1500	126.9700	128.47	+0.713%	3,234,714	+19.180%
2024-10-30	129.000	129.4500	127.4200	127.56	-1.323%	2,620,898	+20.030%
2024-10-29	129.010	130.2100	127.7700	129.27	-0.783%	2,736,197	+18.442%
2024-10-28	126.650	130.8000	126.0600	130.29	+4.441%	5,174,707	+17.515%
2024-10-25	126.600	127.0400	124.5000	124.75	-1.360%	3,711,556	+22.733%
2024-10-24	128.035	128.9400	125.8700	126.47	-1.126%	5,046,005	+21.064%
2024-10-23	131.220	132.1500	125.9128	127.91	-2.900%	7,964,564	+19.701%
2024-10-22	140.190	141.3400	130.8200	131.73	-2.306%	13,008,060	+16.230%
2024-10-21	135.280	135.8400	133.7500	134.84	-0.222%	5,767,502	+13.549%
2024-10-18	135.690	136.1200	134.2900	135.14	-0.398%	2,702,096	+13.297%
2024-10-17	136.610	136.6600	135.1150	135.68	-0.491%	2,308,757	+12.846%
2024-10-16	135.600	137.0500	135.3300	136.35	+0.457%	1,988,509	+12.292%
2024-10-15	136.000	136.9500	135.0000	135.73	-0.022%	2,410,015	+12.805%
2024-10-14	134.400	135.9000	134.0250	135.76	+0.750%	2,190,040	+12.780%
2024-10-11	133.400	134.8590	133.1000	134.75	+0.967%	3,015,179	+13.625%
2024-10-10	134.430	134.4900	132.9300	133.46	-1.148%	3,034,812	+14.724%
2024-10-09	134.590	135.5450	134.2300	135.01	+0.238%	2,624,065	+13.406%
2024-10-08	134.480	135.0399	133.3022	134.69	-0.119%	2,796,549	+13.676%
2024-10-07	134.720	135.2700	133.8300	134.85	-0.310%	2,131,345	+13.541%
2024-10-04	135.840	135.9300	134.0451	135.27	+0.364%	2,353,918	+13.188%
2024-10-03	135.000	135.6000	133.8401	134.78	-0.480%	2,457,728	+13.600%
2024-10-02	137.220	137.2200	135.3700	135.43	-1.189%	2,522,431	+13.055%
2024-10-01	136.000	137.3400	134.9000	137.06	+0.263%	2,909,155	+11.710%
2024-09-30	137.830	137.9500	135.2300	136.70	-0.437%	3,676,977	+12.004%
2024-09-27	139.000	139.2900	137.0500	137.30	-1.535%	2,824,181	+11.515%
2024-09-26	137.560	140.7200	137.5500	139.44	+2.079%	4,050,549	+9.803%
2024-09-25	137.230	137.8900	136.0400	136.60	-0.452%	3,501,597	+12.086%
2024-09-24	136.470	137.9400	136.3500	137.22	+1.165%	3,031,113	+11.580%
2024-09-23	134.700	136.0900	134.6900	135.64	+0.646%	2,471,301	+12.880%
2024-09-20	133.010	134.9500	132.7710	134.77	+0.695%	10,966,545	+13.608%
2024-09-19	134.400	135.3200	133.3200	133.84	+0.360%	2,617,407	+14.398%
2024-09-18	133.260	134.2800	131.7550	133.36	-0.157%	2,906,449	+14.810%
2024-09-17	134.090	134.4300	132.3100	133.57	-0.773%	3,595,967	+14.629%
2024-09-16	133.980	135.2800	133.8300	134.61	+1.074%	3,017,296	+13.743%
2024-09-13	131.880	133.3700	131.3500	133.18	+0.871%	2,581,630	+14.965%
2024-09-12	130.300	132.7200	130.1000	132.03	+1.382%	3,898,036	+15.966%
2024-09-11	129.500	130.3800	127.1200	130.23	+0.108%	3,177,134	+17.569%
2024-09-10	128.850	130.1600	128.4600	130.09	+1.269%	2,608,503	+17.695%
2024-09-09	129.390	130.9800	128.1900	128.46	-0.109%	3,548,561	+19.189%
2024-09-06	130.500	132.1000	128.0200	128.60	-2.131%	3,447,191	+19.059%
2024-09-05	131.920	132.9500	130.7000	131.40	-0.568%	2,666,860	+16.522%
2024-09-04	131.190	132.8600	130.8500	132.15	+0.994%	3,252,650	+15.861%
2024-09-03	133.010	133.7800	130.2100	130.85	-2.851%	3,800,359	+17.012%
2024-08-30	133.070	134.9900	132.6100	134.69	+1.339%	5,724,136	+13.676%
2024-08-29	131.650	133.1800	131.3400	132.91	+0.988%	2,791,956	+15.198%
2024-08-28	131.400	132.6200	131.1500	131.61	+0.160%	3,135,848	+16.336%
2024-08-27	131.320	132.6200	130.9500	131.40	-0.341%	2,818,626	+16.522%
2024-08-26	129.600	131.9200	129.6000	131.85	+0.996%	3,860,143	+16.124%
2024-08-23	129.230	130.6500	128.8500	130.55	+1.516%	2,522,332	+17.281%
2024-08-22	129.100	129.7500	128.3000	128.60	-0.488%	2,261,878	+19.059%
2024-08-21	127.840	129.9900	127.6600	129.23	+1.198%	3,472,238	+18.479%
2024-08-20	126.990	128.0653	126.8800	127.70	+0.488%	2,756,006	+19.898%
2024-08-19	127.080	127.8500	126.5300	127.08	+0.024%	2,020,486	+20.483%
2024-08-16	126.740	127.3400	126.0200	127.05	-0.087%	3,692,885	+20.512%
2024-08-15	127.320	127.9368	126.1700	127.16	+0.785%	3,329,493	+20.407%
2024-08-14	124.970	127.0400	124.6298	126.17	+0.654%	3,243,418	+21.352%
2024-08-13	123.430	125.4000	122.7400	125.35	+1.613%	3,011,647	+22.146%
2024-08-12	124.000	124.0899	122.5400	123.36	-0.652%	2,552,552	+24.116%
2024-08-09	124.640	124.6400	123.3350	124.17	-0.767%	3,222,466	+23.307%
2024-08-08	122.450	125.7400	122.1800	125.13	+1.873%	2,860,665	+22.361%
2024-08-07	125.390	126.5700	122.6900	122.83	-1.649%	3,352,632	+24.652%
2024-08-06	123.360	126.1300	122.7200	124.89	+0.225%	4,165,972	+22.596%
2024-08-05	119.570	125.3154	119.3100	124.61	-0.503%	6,474,389	+22.871%
2024-08-02	125.810	127.7450	124.7800	125.24	-0.973%	3,898,554	+22.253%
2024-08-01	127.500	127.9400	124.4300	126.47	-0.847%	5,414,645	+21.064%
2024-07-31	126.630	128.6000	125.3300	127.55	+0.631%	6,814,394	+20.039%
2024-07-30	125.850	127.6900	124.1074	126.75	+1.270%	6,680,878	+20.797%
2024-07-29	128.000	128.6500	124.1300	125.16	-1.573%	10,793,618	+22.331%
2024-07-26	112.685	128.0250	112.6850	127.16	+22.991%	32,704,008	+20.407%
2024-07-25	102.720	104.7900	101.7700	103.39	+0.136%	4,414,770	+48.090%
2024-07-24	104.560	105.1000	103.0800	103.25	-1.413%	3,176,883	+48.291%
2024-07-23	105.000	105.2700	104.1700	104.73	-0.229%	2,140,384	+46.195%
2024-07-22	104.060	105.0400	102.4000	104.97	+1.010%	2,585,711	+45.861%
2024-07-19	104.750	104.7500	103.1300	103.92	-0.096%	2,787,959	+47.334%
2024-07-18	104.220	105.5200	103.4400	104.02	-0.593%	2,949,822	+47.193%
2024-07-17	102.860	104.8000	102.6900	104.64	+1.287%	3,333,315	+46.321%
2024-07-16	100.870	103.6900	100.8700	103.31	+0.574%	3,553,540	+48.204%
2024-07-15	104.900	104.9975	102.5700	102.72	-1.269%	3,005,590	+49.056%
2024-07-12	103.790	105.3000	103.6900	104.04	+0.785%	3,339,587	+47.165%
2024-07-11	102.380	104.2700	101.8002	103.23	+1.534%	4,464,992	+48.319%
2024-07-10	99.810	101.8300	98.2600	101.67	+1.986%	4,478,566	+50.595%
2024-07-09	100.850	101.4600	99.4720	99.69	-1.395%	2,761,271	+53.586%
2024-07-08	101.510	102.7400	100.6200	101.10	-0.217%	2,240,068	+51.444%
2024-07-05	101.400	101.6600	100.6400	101.32	-0.295%	2,944,080	+51.115%
2024-07-03	101.290	102.1500	100.6800	101.62	0.000%	1,211,567	+50.669%
2024-07-02	100.560	101.9300	100.4600	101.62	+1.004%	2,216,956	+50.669%
2024-07-01	102.860	103.4494	100.2050	100.61	-1.546%	2,665,352	+52.182%
2024-06-28	103.010	103.9700	101.6600	102.19	-0.950%	5,932,345	+49.829%
2024-06-27	101.960	104.0400	101.6400	103.17	+1.695%	4,218,409	+48.406%
2024-06-26	101.620	101.8000	100.5700	101.45	-0.588%	2,287,174	+50.922%
2024-06-25	102.880	103.1800	101.2900	102.05	-0.913%	5,044,475	+50.034%
2024-06-24	102.180	103.5000	101.6800	102.99	+0.586%	2,852,195	+48.665%
2024-06-21	101.930	102.4400	100.9450	102.39	+0.718%	7,137,601	+49.536%
2024-06-20	100.260	102.3400	100.1900	101.66	+0.883%	3,361,263	+50.610%
2024-06-18	100.070	101.4650	100.0600	100.77	+0.239%	3,398,600	+51.940%
2024-06-17	99.980	101.4400	99.9200	100.53	-0.367%	3,288,158	+52.303%
2024-06-14	100.500	101.4200	99.3050	100.90	-0.630%	2,574,234	+51.744%
2024-06-13	102.020	102.8000	100.7400	101.54	+0.326%	4,982,710	+50.788%
2024-06-12	102.620	103.6800	100.7600	101.21	-0.109%	3,560,315	+51.280%
2024-06-11	100.100	101.4700	99.2250	101.32	+0.656%	2,735,787	+51.115%
2024-06-10	100.430	101.8400	100.2800	100.66	-0.198%	3,097,379	+52.106%
2024-06-07	99.510	101.9600	98.4000	100.86	+2.688%	5,581,163	+51.804%
2024-06-06	98.800	99.5500	98.1600	98.22	-0.848%	2,421,730	+55.885%
2024-06-05	98.820	99.6500	97.8700	99.06	+0.456%	3,062,246	+54.563%
2024-06-04	99.000	99.4020	97.6800	98.61	-1.153%	4,178,011	+55.268%
2024-06-03	100.370	100.7900	98.9700	99.76	-0.379%	3,887,369	+53.478%
2024-05-31	98.060	100.2500	97.4200	100.14	+1.976%	20,761,477	+52.896%
2024-05-30	97.690	98.2300	96.8900	98.20	+0.656%	4,429,347	+55.916%
2024-05-29	97.800	97.9000	96.7600	97.56	-1.135%	4,534,683	+56.939%
2024-05-28	99.560	100.1100	97.8200	98.68	-0.993%	4,275,848	+55.158%
2024-05-24	99.810	100.5200	99.3388	99.67	+0.161%	2,548,260	+53.617%
2024-05-23	100.420	100.5200	98.9100	99.51	-1.951%	3,723,683	+53.864%
2024-05-22	102.640	103.1100	100.9500	101.49	-1.600%	3,753,447	+50.862%
2024-05-21	104.890	105.0400	102.6500	103.14	-1.967%	4,531,161	+48.449%
2024-05-20	105.220	106.0400	104.6300	105.21	-0.048%	3,935,418	+45.528%
2024-05-17	105.210	105.7200	104.6800	105.26	+0.381%	4,683,214	+45.459%
2024-05-16	101.720	105.2200	101.5900	104.86	+3.576%	8,240,480	+46.014%
2024-05-15	100.190	101.6700	100.1500	101.24	+1.159%	4,176,645	+51.235%
2024-05-14	99.930	101.2000	99.8000	100.08	+0.452%	2,954,726	+52.988%
2024-05-13	99.000	101.7400	99.0000	99.63	+0.708%	5,562,588	+53.679%
2024-05-10	98.550	99.6600	98.1701	98.93	+1.644%	4,135,535	+54.766%
2024-05-09	96.090	97.3750	95.9000	97.33	+1.017%	2,509,848	+57.310%
2024-05-08	95.390	96.4400	95.0100	96.35	+0.848%	3,397,994	+58.910%
2024-05-07	96.590	97.1800	95.5200	95.54	-1.087%	3,906,477	+60.257%
2024-05-06	97.090	97.7500	96.5400	96.59	-0.576%	4,054,311	+58.515%
2024-05-03	97.580	98.1900	96.8400	97.15	+0.351%	4,382,959	+57.602%
2024-05-02	97.960	98.4000	96.6500	96.81	-1.656%	6,218,911	+58.155%
2024-05-01	98.100	99.7000	97.2800	98.44	+2.000%	11,011,794	+55.536%
2024-04-30	95.730	97.8399	93.7800	96.51	+4.720%	16,653,982	+58.647%
2024-04-29	91.560	92.6200	91.5600	92.16	+0.359%	4,507,647	+66.135%
2024-04-26	91.500	92.1900	91.0800	91.83	+0.459%	3,679,225	+66.732%
2024-04-25	91.590	92.0000	90.6500	91.41	-0.663%	2,918,951	+67.498%
2024-04-24	92.590	93.2300	91.4185	92.02	-1.054%	3,699,796	+66.388%
2024-04-23	92.980	94.0400	92.7850	93.00	+0.410%	3,586,695	+64.634%
2024-04-22	92.540	92.7078	91.7000	92.62	+0.379%	2,933,282	+65.310%
2024-04-19	91.240	92.4000	91.1000	92.27	+0.864%	3,533,930	+65.937%
2024-04-18	91.400	92.4300	90.8700	91.48	+0.572%	3,033,595	+67.370%
2024-04-17	91.730	92.1050	90.3302	90.96	-0.099%	3,324,101	+68.327%
2024-04-16	90.940	91.3300	90.1700	91.05	-0.274%	2,905,195	+68.160%
2024-04-15	91.980	92.7750	90.7465	91.30	-0.011%	3,463,445	+67.700%
2024-04-12	92.760	92.8100	91.1450	91.31	-2.007%	3,590,782	+67.682%
2024-04-11	92.840	93.5600	92.4800	93.18	+0.594%	2,993,671	+64.316%
2024-04-10	91.780	92.7100	90.5700	92.63	+0.022%	3,494,855	+65.292%
2024-04-09	92.100	93.2000	92.0000	92.61	+0.740%	4,237,654	+65.328%
2024-04-08	91.200	92.8900	91.2000	91.93	+0.989%	3,706,736	+66.551%
2024-04-05	90.430	91.4200	89.5400	91.03	+0.541%	3,514,007	+68.197%
2024-04-04	94.490	95.6667	90.2300	90.54	-2.844%	5,864,178	+69.108%
2024-04-03	93.340	94.7000	92.5000	93.19	+0.377%	6,060,218	+64.299%
2024-04-02	93.100	94.4200	91.9000	92.84	-1.255%	8,911,976	+64.918%
2024-04-01	91.050	94.3400	88.2300	94.02	-11.360%	13,004,810	+62.848%
2024-03-28	104.610	106.2600	104.5900	106.07	+1.415%	4,386,102	+44.348%
2024-03-27	103.000	104.7647	102.9900	104.59	+1.910%	3,881,023	+46.391%
2024-03-26	104.060	104.6700	102.4000	102.63	-2.108%	6,086,736	+49.186%
2024-03-25	105.900	106.8100	104.7800	104.84	-1.817%	5,585,278	+46.042%
2024-03-22	107.600	108.1200	106.7500	106.78	-1.010%	4,449,245	+43.388%
2024-03-21	108.200	109.1900	107.7900	107.87	-0.222%	6,594,170	+41.939%
2024-03-20	104.990	109.0999	104.4400	108.11	+2.649%	7,015,254	+41.624%
2024-03-19	105.790	107.0000	104.5530	105.32	+0.496%	5,842,707	+45.376%
2024-03-18	104.530	106.2900	104.4200	104.80	-0.190%	5,536,942	+46.097%
2024-03-15	103.000	105.5400	102.7800	105.00	+1.823%	26,838,610	+45.819%
2024-03-14	103.360	104.5400	102.2400	103.12	-0.913%	6,925,204	+48.478%
2024-03-13	99.720	104.0900	99.2000	104.07	+5.419%	10,815,510	+47.122%
2024-03-12	100.200	100.8500	97.1520	98.72	+4.965%	13,994,416	+55.095%
2024-03-11	93.980	94.4550	93.4563	94.05	+0.160%	3,517,219	+62.796%
2024-03-08	93.490	94.7400	93.1800	93.90	+1.382%	4,118,618	+63.056%
2024-03-07	93.050	93.3000	92.1050	92.62	+0.108%	3,136,796	+65.310%
2024-03-06	93.490	93.6900	91.9300	92.52	-0.183%	3,002,829	+65.489%
2024-03-05	91.670	93.3900	91.5700	92.69	+1.367%	4,390,990	+65.185%
2024-03-04	91.100	91.8500	90.4765	91.44	-0.457%	5,584,244	+67.443%
2024-03-01	92.040	92.0400	90.8900	91.86	-0.282%	3,398,066	+66.678%
2024-02-29	92.000	92.2892	91.3600	92.12	+0.722%	5,158,385	+66.207%
2024-02-28	92.000	92.6300	91.4150	91.46	-0.910%	2,962,410	+67.407%
2024-02-27	92.000	92.3500	91.4800	92.30	+0.523%	2,288,509	+65.883%
2024-02-26	92.180	92.5000	91.4400	91.82	-0.821%	3,272,899	+66.750%
2024-02-23	92.390	92.9400	91.9100	92.58	+0.379%	3,155,887	+65.381%
2024-02-22	91.560	92.4200	91.1400	92.23	+0.567%	4,190,480	+66.009%
2024-02-21	91.630	91.9700	90.9800	91.71	-0.120%	3,399,345	+66.950%
2024-02-20	91.100	92.4900	90.5200	91.82	+0.625%	4,326,602	+66.750%
2024-02-16	91.860	92.0500	91.2050	91.25	-1.223%	4,469,540	+67.792%
2024-02-15	91.500	92.5600	91.1100	92.38	-0.043%	3,812,207	+65.739%
2024-02-14	93.000	93.2400	92.1700	92.42	-0.259%	5,036,865	+65.668%
2024-02-13	93.300	93.9900	91.3900	92.66	-2.082%	4,595,564	+65.239%
2024-02-12	93.120	95.0600	93.0500	94.63	+1.862%	4,091,695	+61.799%
2024-02-09	93.200	93.3000	92.3900	92.90	-0.322%	3,669,089	+64.812%
2024-02-08	94.150	94.3800	92.7100	93.20	-0.682%	3,964,295	+64.281%
2024-02-07	94.600	94.7100	93.5000	93.84	+0.085%	3,780,861	+63.161%
2024-02-06	92.740	93.8500	92.4000	93.76	+1.111%	3,727,668	+63.300%
2024-02-05	94.250	94.2500	92.5800	92.73	-2.256%	4,476,887	+65.114%
2024-02-02	95.280	95.4000	94.2900	94.87	-1.084%	3,712,641	+61.389%
2024-02-01	94.390	96.0200	93.9400	95.91	+1.653%	3,297,348	+59.639%
2024-01-31	95.940	95.9400	94.1600	94.35	-1.462%	6,906,829	+62.279%
2024-01-30	96.170	96.5100	94.7800	95.75	-0.654%	3,200,456	+59.906%
2024-01-29	96.000	96.8900	95.4400	96.38	+0.406%	3,799,983	+58.861%
2024-01-26	96.220	96.9000	95.7900	95.99	+0.010%	3,710,053	+59.506%
2024-01-25	93.780	96.2800	93.6100	95.98	+2.939%	6,122,942	+59.523%
2024-01-24	96.640	97.0400	92.7300	93.24	-2.976%	9,366,637	+64.211%
2024-01-23	100.860	100.8600	94.1100	96.10	-11.035%	27,210,880	+59.324%
2024-01-22	108.500	109.4050	107.4000	108.02	+0.241%	4,914,620	+41.742%
2024-01-19	106.740	108.3600	105.1000	107.76	+1.240%	3,269,495	+42.084%
2024-01-18	106.330	106.7400	105.3410	106.44	+0.339%	2,493,062	+43.846%
2024-01-17	106.850	107.6600	105.5300	106.08	-1.449%	2,639,507	+44.334%
2024-01-16	107.670	108.0700	106.6800	107.64	-0.444%	3,036,611	+42.243%
2024-01-12	109.420	110.1600	107.8900	108.12	-0.734%	2,918,538	+41.611%
2024-01-11	108.300	109.0000	107.2100	108.92	+0.572%	2,675,752	+40.571%
2024-01-10	109.020	109.1200	107.8400	108.30	-0.733%	1,999,818	+41.376%
2024-01-09	108.200	109.3000	107.3500	109.10	+0.220%	2,457,998	+40.339%
2024-01-08	108.260	108.9600	107.5900	108.86	+0.249%	2,119,575	+40.649%
2024-01-05	107.980	109.4900	107.5500	108.59	+0.388%	1,665,358	+40.998%
2024-01-04	108.080	109.3400	107.7050	108.17	+0.353%	2,775,925	+41.546%
2024-01-03	109.230	109.4600	106.8000	107.79	-2.009%	2,966,239	+42.045%
2024-01-02	108.620	110.6600	108.4500	110.00	+0.622%	2,776,824	+39.191%
2023-12-29	109.500	109.9599	108.7450	109.32	-0.337%	2,414,408	+40.057%
2023-12-28	108.660	110.1800	108.6500	109.69	+0.874%	2,809,576	+39.584%
2023-12-27	108.000	109.1000	107.6800	108.74	+0.583%	2,443,795	+40.804%
2023-12-26	106.300	108.5900	106.2700	108.11	+1.674%	2,786,348	+41.624%
2023-12-22	105.880	107.4050	105.7500	106.33	+0.729%	2,281,685	+43.995%
2023-12-21	104.220	105.6300	104.1100	105.56	+1.823%	2,194,162	+45.045%
2023-12-20	105.800	106.2700	103.6300	103.67	-2.428%	3,247,439	+47.690%
2023-12-19	106.370	106.7450	105.8900	106.25	+0.359%	2,634,931	+44.104%
2023-12-18	107.000	107.3000	105.6600	105.87	-1.038%	3,023,962	+44.621%
2023-12-15	106.350	107.5300	105.9600	106.98	-0.056%	11,083,431	+43.120%
2023-12-14	104.980	107.6300	104.9600	107.04	+2.735%	5,764,490	+43.040%
2023-12-13	102.000	104.2100	99.7100	104.19	+1.589%	5,971,953	+46.953%
2023-12-12	103.590	103.7250	102.3400	102.56	-0.582%	4,674,523	+49.288%
2023-12-11	103.700	104.2100	102.7232	103.16	-0.203%	3,485,900	+48.420%
2023-12-08	103.370	104.9100	103.0000	103.37	+0.087%	3,444,015	+48.118%
2023-12-07	103.050	103.6300	102.4000	103.28	+0.477%	2,367,807	+48.247%
2023-12-06	101.670	103.5800	101.6300	102.79	+1.082%	3,582,784	+48.954%
2023-12-05	102.750	103.0000	101.4400	101.69	-1.692%	3,073,380	+50.565%
2023-12-04	100.340	103.7800	100.2300	103.44	+3.595%	5,030,211	+48.018%
2023-12-01	98.840	100.2100	98.1600	99.85	+0.787%	2,783,823	+53.340%
2023-11-30	98.640	100.0800	98.2600	99.07	+0.609%	6,012,541	+54.547%
2023-11-29	99.250	99.4500	98.1200	98.47	-0.041%	2,581,644	+55.489%
2023-11-28	96.920	99.1000	96.5400	98.51	+1.483%	4,334,614	+55.426%
2023-11-27	96.000	97.4600	95.9400	97.07	+1.167%	3,293,901	+57.732%
2023-11-24	95.300	95.9800	95.1209	95.95	+0.608%	1,059,854	+59.573%

document.getElementById("WMCp2j").onerror = function(){this.style.display='none';}; .dark-mode .fDvLql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fDvLql{ color: #333333; background-color: white; border: 2px solid #333333; }MMM3M Companystock NYSE

MMM
3M Company
stock NYSE