Dark

MMM
3M Company
stock NYSE

At Close

Aug 5, 2026 3:59:57 PM EDT

182.06USD+0.342%(+0.62)2,711,373

171.72Bid 184.00Ask 12.28Spread

Pre-market

Aug 5, 2026 9:28:30 AM EDT

181.50USD+0.033%(+0.06)437

After-hours

Aug 5, 2026 4:16:30 PM EDT

182.08USD+0.011%(+0.02)584,543

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	181.2600	183.3800	181.1700	182.0600	+0.336%	2,711,373	0.000%
2026-08-04	179.1700	181.6700	176.6000	181.4500	+2.381%	2,980,402	+0.336%
2026-08-03	178.0000	179.4400	176.1300	177.2300	+0.539%	2,749,528	+2.725%
2026-07-31	176.5000	177.1400	174.9300	176.2800	+0.119%	2,676,824	+3.279%
2026-07-30	177.6100	178.4200	173.9600	176.0700	-1.056%	2,812,179	+3.402%
2026-07-29	181.1200	182.2000	177.5500	177.9500	-2.482%	4,823,498	+2.310%
2026-07-28	179.6000	184.8950	178.9750	182.4800	+2.385%	5,503,802	-0.230%
2026-07-27	175.1600	179.2900	173.5200	178.2300	+3.250%	4,829,421	+2.149%
2026-07-24	170.3100	173.3500	169.4600	172.6200	+1.787%	4,101,454	+5.469%
2026-07-23	170.9900	171.9900	168.3150	169.5900	-0.685%	4,737,084	+7.353%
2026-07-22	172.0500	174.6500	169.7300	170.7600	0.000%	4,593,818	+6.617%
2026-07-21	169.0900	176.1600	169.0000	170.7600	+7.322%	11,003,518	+6.617%
2026-07-20	160.4200	161.6800	159.0100	159.1100	-0.457%	4,063,856	+14.424%
2026-07-17	163.6700	164.2300	159.7300	159.8400	-1.193%	2,922,988	+13.901%
2026-07-16	159.8800	163.3500	159.1200	161.7700	+0.772%	3,482,448	+12.542%
2026-07-15	157.6500	163.0200	157.0000	160.5300	+2.523%	3,287,085	+13.412%
2026-07-14	158.7700	159.7700	155.9200	156.5800	-0.710%	3,579,190	+16.273%
2026-07-13	157.2200	159.4000	156.7600	157.7000	+0.114%	1,726,418	+15.447%
2026-07-10	155.5300	158.4100	155.4000	157.5200	+1.403%	1,945,322	+15.579%
2026-07-09	156.4400	157.3100	154.6000	155.3400	+0.414%	3,830,021	+17.201%
2026-07-08	156.0000	156.4900	153.5600	154.7000	-2.095%	2,311,310	+17.686%
2026-07-07	159.8100	159.9000	156.4300	158.0100	-0.716%	1,839,595	+15.221%
2026-07-06	160.4200	160.4500	156.0500	159.1500	-0.804%	2,180,319	+14.395%
2026-07-02	161.3600	161.9999	159.6100	160.4400	+0.300%	1,837,674	+13.475%
2026-07-01	162.1100	163.0000	159.2200	159.9600	-1.204%	2,661,578	+13.816%
2026-06-30	163.6900	165.2500	160.9100	161.9100	-0.320%	4,024,629	+12.445%
2026-06-29	164.2100	165.5900	161.7600	162.4300	-0.963%	5,260,365	+12.085%
2026-06-26	167.1600	167.8000	163.3700	164.0100	-2.358%	6,334,094	+11.005%
2026-06-25	167.1700	169.7600	166.6170	167.9700	+1.242%	2,381,833	+8.388%
2026-06-24	162.4500	168.4250	161.5800	165.9100	+2.515%	4,555,994	+9.734%
2026-06-23	162.0300	164.1700	161.0000	161.8400	-0.845%	2,816,253	+12.494%
2026-06-22	161.0300	163.5550	160.5200	163.2200	+1.631%	2,642,370	+11.543%
2026-06-18	161.6100	162.2200	159.9100	160.6000	+0.860%	6,934,633	+13.362%
2026-06-17	161.5000	164.3000	158.8700	159.2300	-1.485%	3,781,600	+14.338%
2026-06-16	159.6300	163.1500	158.4200	161.6300	+2.149%	3,430,511	+12.640%
2026-06-15	161.4100	162.4000	157.2100	158.2300	-0.057%	4,426,176	+15.060%
2026-06-12	159.8700	159.9857	156.2700	158.3200	+0.260%	4,576,913	+14.995%
2026-06-11	158.4800	159.6107	155.1350	157.9100	+0.676%	4,873,937	+15.294%
2026-06-10	154.3600	163.0100	151.7200	156.8500	+0.294%	7,862,124	+16.073%
2026-06-09	154.2800	157.9300	153.6600	156.3900	+1.651%	3,434,465	+16.414%
2026-06-08	152.8000	156.0800	152.2500	153.8500	+0.059%	3,054,404	+18.336%
2026-06-05	153.5900	154.6400	152.6900	153.7600	+0.648%	2,488,404	+18.405%
2026-06-04	153.2500	154.3200	152.4300	152.7700	+0.739%	2,473,253	+19.173%
2026-06-03	152.6600	153.8500	151.5050	151.6500	-0.818%	3,330,841	+20.053%
2026-06-02	150.1800	153.1600	149.1800	152.9000	+1.305%	3,447,886	+19.071%
2026-06-01	150.3300	151.0600	148.3980	150.9300	-1.437%	2,691,102	+20.625%
2026-05-29	152.5000	154.4150	151.7800	153.1300	+0.183%	7,901,755	+18.892%
2026-05-28	153.9400	154.2899	151.2400	152.8500	-1.495%	3,224,564	+19.110%
2026-05-27	154.7100	156.6900	154.6500	155.1700	+0.740%	2,878,207	+17.329%
2026-05-26	153.1200	154.5900	152.0500	154.0300	+1.043%	2,319,339	+18.198%
2026-05-22	152.9000	153.4600	151.7038	152.4400	+0.554%	3,209,711	+19.431%
2026-05-21	148.7700	152.9200	147.3180	151.6000	+1.215%	2,834,744	+20.092%
2026-05-20	149.8000	150.8650	147.5500	149.7800	+0.281%	3,873,137	+21.552%
2026-05-19	151.3600	151.3600	148.3600	149.3600	-2.078%	4,629,320	+21.893%
2026-05-18	146.6000	152.6900	146.4950	152.5300	+4.315%	5,520,477	+19.360%
2026-05-15	144.3800	146.8600	144.3800	146.2200	+0.758%	5,276,157	+24.511%
2026-05-14	148.0400	148.0600	144.6800	145.1200	-1.346%	4,105,609	+25.455%
2026-05-13	147.0100	149.7550	146.0200	147.1000	+2.716%	7,625,854	+23.766%
2026-05-12	143.6200	144.6000	142.0200	143.2100	-0.091%	2,798,487	+27.128%
2026-05-11	143.5000	144.8100	142.8800	143.3400	+0.035%	3,319,348	+27.013%
2026-05-08	144.7200	145.3000	142.8000	143.2900	-0.320%	2,565,967	+27.057%
2026-05-07	146.4300	146.9400	143.4700	143.7500	-1.904%	2,764,419	+26.650%
2026-05-06	144.9900	148.3200	144.4750	146.5400	+2.605%	5,160,383	+24.239%
2026-05-05	142.4000	144.2900	142.3150	142.8200	+0.890%	3,386,050	+27.475%
2026-05-04	141.8570	144.2524	141.3900	141.5600	-0.660%	4,053,643	+28.610%
2026-05-01	147.2800	147.3200	142.2000	142.5000	-2.744%	2,757,948	+27.761%
2026-04-30	144.0000	146.8950	143.8300	146.5200	+1.842%	5,018,110	+24.256%
2026-04-29	145.8000	146.5700	143.3700	143.8700	-1.479%	3,757,632	+26.545%
2026-04-28	145.4350	146.0700	143.7500	146.0300	+0.178%	3,726,595	+24.673%
2026-04-27	145.6800	147.2000	144.6600	145.7700	-0.151%	2,991,032	+24.895%
2026-04-24	144.4100	146.2800	144.0000	145.9900	+0.794%	5,930,969	+24.707%
2026-04-23	146.2000	147.3650	143.5900	144.8400	-0.645%	5,138,334	+25.697%
2026-04-22	150.6200	150.9100	144.7500	145.7800	-1.812%	4,582,965	+24.887%
2026-04-21	151.7700	158.1435	146.8600	148.4700	-1.935%	7,232,056	+22.624%
2026-04-20	154.0200	154.9300	151.0150	151.4000	-2.038%	4,672,165	+20.251%
2026-04-17	152.8400	156.3800	151.9100	154.5500	+2.657%	4,950,481	+17.800%
2026-04-16	151.4900	152.8700	150.4300	150.5500	-0.456%	2,143,934	+20.930%
2026-04-15	152.0000	152.6800	150.0900	151.2400	-0.859%	2,837,573	+20.378%
2026-04-14	153.1600	154.1600	152.3800	152.5500	-0.157%	2,233,160	+19.344%
2026-04-13	149.9300	152.7900	148.7101	152.7900	+1.643%	2,489,027	+19.157%
2026-04-10	151.2200	151.5000	149.7000	150.3200	-0.120%	1,825,701	+21.115%
2026-04-09	148.1800	151.4400	147.6800	150.5000	+0.892%	2,825,877	+20.970%
2026-04-08	148.9800	150.2400	147.0200	149.1700	+3.339%	4,223,630	+22.049%
2026-04-07	143.8300	144.7000	142.6400	144.3500	-0.104%	2,887,043	+26.124%
2026-04-06	144.0200	145.1525	143.5101	144.5000	+0.021%	2,151,062	+25.993%
2026-04-02	142.3400	146.1700	142.1450	144.4700	-0.537%	1,782,939	+26.019%
2026-04-01	146.0200	147.2800	145.1700	145.2500	+0.014%	2,419,779	+25.343%
2026-03-31	144.4100	145.2900	141.7800	145.2300	+1.901%	3,384,956	+25.360%
2026-03-30	143.7000	143.9069	141.7600	142.5200	-0.364%	2,483,553	+27.743%
2026-03-27	143.6900	146.1900	142.6600	143.0400	-0.660%	3,428,091	+27.279%
2026-03-26	147.0900	147.4000	143.7110	143.9900	-2.742%	2,812,181	+26.439%
2026-03-25	148.4800	149.1700	146.4700	148.0500	+0.941%	2,238,541	+22.972%
2026-03-24	145.0300	147.8000	144.9000	146.6700	+0.075%	3,036,877	+24.129%
2026-03-23	144.0400	148.2150	143.1800	146.5600	+3.796%	4,924,712	+24.222%
2026-03-20	141.6100	143.3000	139.3400	141.2000	-1.058%	8,108,407	+28.938%
2026-03-19	143.4300	143.9650	141.1200	142.7100	-1.634%	4,276,189	+27.573%
2026-03-18	147.8400	148.3322	144.1000	145.0800	-2.670%	4,239,590	+25.489%
2026-03-17	151.6500	151.6500	148.0000	149.0600	-0.594%	4,412,165	+22.139%
2026-03-16	152.5900	152.7500	148.1300	149.9500	-0.669%	5,104,897	+21.414%
2026-03-13	151.1500	152.3900	150.4000	150.9600	+1.247%	4,010,743	+20.601%
2026-03-12	152.7600	153.4800	148.2700	149.1000	-3.912%	5,683,161	+22.106%
2026-03-11	153.8800	155.3900	152.9100	155.1700	-0.052%	3,554,297	+17.329%
2026-03-10	152.4000	156.5100	151.6100	155.2500	+2.387%	5,891,099	+17.269%
2026-03-09	151.4900	152.9200	147.7200	151.6300	-1.160%	6,235,130	+20.069%
2026-03-06	154.1100	154.1200	151.7600	153.4100	-1.792%	4,938,118	+18.675%
2026-03-05	159.5700	160.9700	154.8000	156.2100	-2.909%	4,538,199	+16.548%
2026-03-04	159.2900	161.7850	158.7700	160.8900	+1.521%	3,866,042	+13.158%
2026-03-03	157.5200	159.6400	156.8405	158.4800	-1.846%	4,050,490	+14.879%
2026-03-02	162.2700	164.2250	159.2200	161.4600	-2.335%	3,983,533	+12.759%
2026-02-27	165.2500	166.0500	162.8700	165.3200	-0.512%	5,366,773	+10.126%
2026-02-26	165.8800	168.1600	164.4100	166.1700	+0.381%	3,463,753	+9.562%
2026-02-25	167.2600	167.6300	165.0000	165.5400	-0.553%	2,987,869	+9.979%
2026-02-24	165.5100	168.2900	165.4950	166.4600	+0.072%	2,468,343	+9.372%
2026-02-23	166.7000	167.4400	164.3100	166.3400	-0.431%	2,922,019	+9.451%
2026-02-20	165.0000	169.3700	164.0900	167.0600	+1.218%	2,292,509	+8.979%
2026-02-19	164.0900	165.6300	163.5300	165.0500	+0.536%	3,373,768	+10.306%
2026-02-18	166.8400	167.2000	162.5100	164.1700	-2.058%	4,210,731	+10.897%
2026-02-17	170.0000	171.5000	167.2500	167.6200	-2.444%	4,748,465	+8.615%
2026-02-13	174.5000	174.7000	170.5750	171.8200	-1.598%	3,178,218	+5.960%
2026-02-12	173.3900	177.4100	172.4000	174.6100	+1.018%	4,525,540	+4.267%
2026-02-11	174.0000	174.9300	172.4400	172.8500	-0.334%	2,997,089	+5.328%
2026-02-10	170.0700	173.7500	169.4400	173.4300	+1.850%	3,215,990	+4.976%
2026-02-09	171.6400	172.6000	168.7500	170.2800	-1.373%	4,694,475	+6.918%
2026-02-06	166.9800	172.9800	166.0100	172.6500	+4.586%	7,257,520	+5.450%
2026-02-05	163.1700	165.8200	161.2100	165.0800	+0.788%	3,513,842	+10.286%
2026-02-04	156.0000	163.8200	155.8100	163.7900	+5.209%	6,514,959	+11.155%
2026-02-03	153.0000	157.0800	151.2250	155.6800	+1.466%	5,178,310	+16.945%
2026-02-02	153.5500	153.6400	150.5500	153.4300	+0.176%	5,393,519	+18.660%
2026-01-30	155.6700	156.7300	152.0000	153.1600	-2.059%	4,738,401	+18.869%
2026-01-29	157.4800	158.7500	154.6300	156.3800	+0.282%	4,136,963	+16.422%
2026-01-28	157.8600	159.7000	155.1200	155.9400	-1.335%	4,323,320	+16.750%
2026-01-27	159.6500	160.9200	157.9200	158.0500	-0.922%	4,661,264	+15.191%
2026-01-26	162.0000	162.8600	159.4900	159.5200	-1.942%	3,846,532	+14.130%
2026-01-23	159.8800	164.2700	159.8800	162.6800	+1.276%	4,461,706	+11.913%
2026-01-22	156.5600	162.5000	156.2000	160.6300	+3.047%	5,559,236	+13.341%
2026-01-21	157.1200	158.6400	154.3400	155.8800	-0.154%	6,969,409	+16.795%
2026-01-20	159.4500	163.7300	153.0700	156.1200	-6.961%	11,902,406	+16.615%
2026-01-16	168.8100	171.4325	167.0000	167.8000	-1.929%	7,327,530	+8.498%
2026-01-15	170.5000	173.0600	169.9280	171.1000	+0.653%	2,909,088	+6.406%
2026-01-14	169.4000	170.8500	168.1300	169.9900	+0.336%	3,121,918	+7.100%
2026-01-13	168.0000	170.4000	167.7900	169.4200	+0.881%	2,825,966	+7.461%
2026-01-12	164.3000	168.2700	163.1100	167.9400	+1.634%	3,247,711	+8.408%
2026-01-09	165.4900	166.2500	163.9500	165.2400	0.000%	2,269,096	+10.179%
2026-01-08	161.7700	165.7900	161.0500	165.2400	+1.430%	2,526,702	+10.179%
2026-01-07	165.8500	165.8650	161.7700	162.9100	-1.985%	2,734,580	+11.755%
2026-01-06	162.8800	166.5300	161.8224	166.2100	+1.626%	2,854,814	+9.536%
2026-01-05	160.9800	164.3999	160.8000	163.5500	+1.069%	2,894,447	+11.318%
2026-01-02	160.1000	161.8900	159.0600	161.8200	+1.074%	1,961,014	+12.508%
2025-12-31	161.1700	161.3399	160.0400	160.1000	-0.664%	1,201,718	+13.716%
2025-12-30	161.4800	161.6800	160.6400	161.1700	-0.340%	1,293,577	+12.961%
2025-12-29	161.8700	162.7000	160.8200	161.7200	-0.222%	2,185,145	+12.577%
2025-12-26	160.3200	162.1750	160.0000	162.0800	+1.085%	1,245,726	+12.327%
2025-12-24	160.1100	160.6800	159.0700	160.3400	+0.119%	854,422	+13.546%
2025-12-23	159.9800	160.4900	158.4500	160.1500	+0.094%	1,828,970	+13.681%
2025-12-22	162.1800	162.6399	159.0700	160.0000	-1.210%	2,334,602	+13.788%
2025-12-19	161.6800	163.9350	161.6800	161.9600	+0.124%	3,716,111	+12.410%
2025-12-18	163.3700	164.2300	161.4300	161.7600	-0.253%	2,605,982	+12.549%
2025-12-17	162.1900	164.2300	161.0114	162.1700	-0.631%	2,638,563	+12.265%
2025-12-16	166.0000	167.0000	162.8400	163.2000	-1.509%	2,786,531	+11.556%
2025-12-15	169.5600	170.3600	165.1900	165.7000	-1.895%	2,576,436	+9.873%
2025-12-12	168.4700	169.8400	167.8000	168.9000	+0.178%	2,423,570	+7.792%
2025-12-11	166.5600	170.0000	166.2200	168.6000	+1.775%	2,525,384	+7.983%
2025-12-10	164.5800	166.7263	163.4100	165.6600	+0.345%	3,382,148	+9.900%
2025-12-09	163.4000	165.7400	163.4000	165.0900	+0.689%	2,335,040	+10.279%
2025-12-08	165.7700	165.8200	162.2900	163.9600	-2.102%	3,254,025	+11.039%
2025-12-05	169.2000	169.3400	165.6550	167.4800	-1.057%	3,021,437	+8.706%
2025-12-04	171.9000	172.0100	168.7403	169.2700	-2.207%	2,860,792	+7.556%
2025-12-03	172.0500	174.6900	171.1600	173.0900	+0.892%	2,883,544	+5.182%
2025-12-02	170.8800	171.9250	169.6500	171.5600	+0.634%	1,928,773	+6.120%
2025-12-01	170.6800	171.9800	169.6101	170.4800	-0.913%	2,244,666	+6.793%
2025-11-28	170.6550	172.2400	170.0100	172.0500	+0.732%	1,596,274	+5.818%
2025-11-26	171.1100	172.3650	170.6750	170.8000	-0.431%	2,032,000	+6.593%
2025-11-25	170.2900	172.1600	170.2200	171.5400	+1.168%	2,605,826	+6.133%
2025-11-24	168.2400	170.7600	166.6400	169.5600	+0.875%	7,138,057	+7.372%
2025-11-21	165.3600	169.3799	165.1700	168.0900	+2.114%	3,183,547	+8.311%
2025-11-20	168.7300	169.7500	163.9550	164.6100	-1.183%	3,303,613	+10.601%
2025-11-19	165.5900	167.3100	164.5550	166.5800	+0.477%	2,219,374	+9.293%
2025-11-18	163.9900	166.5900	163.3100	165.7900	+0.242%	2,325,703	+9.814%
2025-11-17	166.9100	167.8195	164.9704	165.3900	-1.307%	2,908,373	+10.079%
2025-11-14	168.9100	169.3400	166.9900	167.5800	-1.782%	2,748,828	+8.641%
2025-11-13	170.4200	172.5600	169.2500	170.6200	-0.269%	3,879,287	+6.705%
2025-11-12	168.6600	171.7800	168.6600	171.0800	+1.429%	2,694,423	+6.418%
2025-11-11	167.6700	170.1800	166.0000	168.6700	+0.596%	2,365,839	+7.939%
2025-11-10	165.0000	169.1700	163.9700	167.6700	+1.717%	2,755,069	+8.582%
2025-11-07	163.9100	165.2800	162.6600	164.8400	+0.604%	2,506,370	+10.446%
2025-11-06	164.2000	165.4900	159.5700	163.8500	-0.286%	5,193,127	+11.114%
2025-11-05	160.6900	164.8250	160.1400	164.3200	+2.323%	2,656,328	+10.796%
2025-11-04	161.8200	162.2250	159.3500	160.5900	-0.986%	3,520,969	+13.369%
2025-11-03	166.0100	166.2750	161.4850	162.1900	-2.589%	3,141,267	+12.251%
2025-10-31	165.4900	167.3400	165.2100	166.5000	+0.030%	2,096,607	+9.345%
2025-10-30	165.0100	169.2550	164.6000	166.4500	+1.106%	2,143,743	+9.378%
2025-10-29	167.1500	168.0000	163.6100	164.6300	-1.319%	3,163,430	+10.587%
2025-10-28	168.3200	168.5000	166.3500	166.8300	-0.932%	2,448,274	+9.129%
2025-10-27	169.9800	170.6300	167.4000	168.4000	-0.059%	2,922,636	+8.112%
2025-10-24	172.0000	172.8500	167.7500	168.5000	-1.807%	3,612,557	+8.047%
2025-10-23	167.2200	171.6300	166.7100	171.6000	+2.613%	4,779,102	+6.096%
2025-10-22	167.1600	169.1800	165.5300	167.2300	+0.354%	5,276,083	+8.868%
2025-10-21	158.0000	166.8200	152.8000	166.6400	+7.662%	7,302,219	+9.253%
2025-10-20	153.2300	156.0700	153.0300	154.7800	+1.402%	4,230,387	+17.625%
2025-10-17	151.4500	153.0700	151.2700	152.6400	+0.812%	4,493,997	+19.274%
2025-10-16	154.4700	154.4700	150.6100	151.4100	-1.342%	4,279,373	+20.243%
2025-10-15	153.6900	155.6600	152.7100	153.4700	+0.616%	2,381,669	+18.629%
2025-10-14	149.2700	153.7100	149.2700	152.5300	+0.946%	2,604,831	+19.360%
2025-10-13	150.5700	152.4300	150.4150	151.1000	+1.580%	2,724,952	+20.490%
2025-10-10	153.2400	154.2500	148.4550	148.7500	-2.701%	3,504,585	+22.393%
2025-10-09	156.1000	156.6000	151.3700	152.8800	-2.000%	2,512,543	+19.087%
2025-10-08	155.7100	156.0900	152.7800	156.0000	+0.431%	2,084,240	+16.705%
2025-10-07	156.8300	157.9356	155.1800	155.3300	-0.385%	1,696,736	+17.209%
2025-10-06	158.7000	159.2100	154.6300	155.9300	-1.721%	2,421,544	+16.758%
2025-10-03	158.9200	160.3899	157.7100	158.6600	-0.088%	3,411,657	+14.749%
2025-10-02	157.2600	159.5799	156.5350	158.8000	+1.795%	2,167,531	+14.647%
2025-10-01	154.4500	156.5400	154.2595	156.0000	+0.528%	2,298,007	+16.705%
2025-09-30	153.8500	155.2200	152.4300	155.1800	+0.714%	2,177,105	+17.322%
2025-09-29	153.5000	154.4000	152.5400	154.0800	+0.831%	2,043,475	+18.159%
2025-09-26	154.0200	154.5000	152.3700	152.8100	-0.144%	2,103,977	+19.141%
2025-09-25	154.0000	154.0000	151.8210	153.0300	-1.016%	2,949,463	+18.970%
2025-09-24	156.0000	156.5000	154.4600	154.6000	-1.081%	1,739,323	+17.762%
2025-09-23	153.8400	158.1400	153.8400	156.2900	+1.579%	2,254,053	+16.489%
2025-09-22	155.6000	155.7100	153.6400	153.8600	-1.750%	2,484,860	+18.328%
2025-09-19	155.9100	157.4100	154.6900	156.6000	+0.772%	6,507,181	+16.258%
2025-09-18	155.1500	156.9200	154.3100	155.4000	+0.155%	1,795,288	+17.156%
2025-09-17	156.4950	158.5400	153.5400	155.1600	-0.856%	2,757,388	+17.337%
2025-09-16	156.8950	157.4800	153.6300	156.5000	-0.102%	2,208,605	+16.332%
2025-09-15	158.0000	158.3800	155.2500	156.6600	-0.766%	3,219,697	+16.213%
2025-09-12	159.1100	162.1000	157.8100	157.8700	-1.003%	2,865,130	+15.323%
2025-09-11	153.7900	159.5000	153.4000	159.4700	+3.842%	3,663,942	+14.166%
2025-09-10	153.1600	155.2100	152.4601	153.5700	+0.320%	2,811,664	+18.552%
2025-09-09	154.1500	154.1500	151.5500	153.0800	-0.597%	1,669,316	+18.931%
2025-09-08	154.6100	154.9800	152.0000	154.0000	-0.837%	2,715,877	+18.221%
2025-09-05	155.8000	157.5600	154.2800	155.3000	-0.141%	2,053,261	+17.231%
2025-09-04	152.2000	155.6000	152.0200	155.5200	+2.316%	2,741,207	+17.065%
2025-09-03	153.5000	154.0850	150.4300	152.0000	-1.471%	3,964,392	+19.776%
2025-09-02	153.9500	154.4900	151.7000	154.2700	-0.810%	2,745,252	+18.014%
2025-08-29	157.6000	158.2400	155.3150	155.5300	-1.288%	3,279,345	+17.058%
2025-08-28	157.7600	158.4700	156.5800	157.5600	+0.658%	2,982,306	+15.550%
2025-08-27	156.0400	157.2200	155.7500	156.5300	-0.026%	2,155,078	+16.310%
2025-08-26	155.7600	156.7200	154.5800	156.5700	+0.462%	2,960,618	+16.280%
2025-08-25	157.5900	157.9200	155.8000	155.8500	-1.808%	1,606,448	+16.817%
2025-08-22	155.7500	159.1100	155.0000	158.7200	+2.811%	1,958,280	+14.705%
2025-08-21	154.3700	155.2100	153.1500	154.3800	-0.239%	2,237,024	+17.930%
2025-08-20	154.1200	155.3400	153.1720	154.7500	+0.266%	3,258,357	+17.648%
2025-08-19	152.8400	155.7200	152.0500	154.3400	+0.968%	2,146,354	+17.960%
2025-08-18	152.3600	155.4300	152.1900	152.8600	+0.308%	2,585,596	+19.102%
2025-08-15	157.3700	157.3700	151.6101	152.3900	-2.719%	3,921,288	+19.470%
2025-08-14	159.6000	160.0700	156.6300	156.6500	-2.216%	6,344,865	+16.221%
2025-08-13	158.3900	160.4700	156.6200	160.2000	+1.489%	3,132,091	+13.645%
2025-08-12	155.7900	158.4600	155.6100	157.8500	+1.635%	2,748,432	+15.337%
2025-08-11	153.7500	155.6100	153.1601	155.3100	+1.311%	3,354,606	+17.224%
2025-08-08	152.4000	153.6850	151.4200	153.3000	+1.028%	2,376,382	+18.761%
2025-08-07	151.9800	152.4800	149.9750	151.7400	+0.610%	2,293,938	+19.982%
2025-08-06	150.2700	151.3850	148.6400	150.8200	+0.486%	2,636,959	+20.713%
2025-08-05	148.4600	151.2200	148.0000	150.0900	+1.501%	3,743,918	+21.301%
2025-08-04	145.3900	148.1800	145.0000	147.8700	+2.396%	3,641,307	+23.122%
2025-08-01	146.5000	146.7150	144.2500	144.4100	-3.223%	4,074,812	+26.072%
2025-07-31	146.1900	149.5550	145.5600	149.2200	+1.773%	4,390,365	+22.008%
2025-07-30	152.4800	152.5000	146.5000	146.6200	-3.406%	3,529,547	+24.171%
2025-07-29	152.4000	153.1000	151.1501	151.7900	-0.171%	3,918,461	+19.942%
2025-07-28	150.6050	153.8800	150.1492	152.0500	+0.516%	3,970,272	+19.737%
2025-07-25	150.0000	151.4000	149.2000	151.2700	+1.319%	2,818,226	+20.354%
2025-07-24	150.0000	151.2950	147.8100	149.3000	-1.008%	4,860,918	+21.942%
2025-07-23	151.9200	152.6500	149.8001	150.8200	-0.251%	4,976,704	+20.713%
2025-07-22	152.9800	154.0614	150.3150	151.2000	-1.060%	4,927,882	+20.410%
2025-07-21	152.2500	153.6500	149.3400	152.8200	-0.268%	5,194,358	+19.134%
2025-07-18	162.5400	164.1500	150.2500	153.2300	-3.653%	11,701,861	+18.815%
2025-07-17	157.2600	159.4700	156.7880	159.0400	+0.939%	5,024,180	+14.474%
2025-07-16	157.6200	157.6800	154.8500	157.5600	+0.619%	3,194,822	+15.550%
2025-07-15	157.9100	158.2800	156.0300	156.5900	-0.836%	3,059,003	+16.265%
2025-07-14	155.5900	158.1100	154.9200	157.9100	+1.328%	2,961,358	+15.294%
2025-07-11	156.0500	156.5500	154.8200	155.8400	-0.941%	2,401,730	+16.825%
2025-07-10	156.1100	159.4700	155.9600	157.3200	+0.859%	4,043,673	+15.726%
2025-07-09	154.3800	156.6500	153.8400	155.9800	+1.457%	2,855,896	+16.720%
2025-07-08	151.7300	154.6150	151.5300	153.7400	+1.251%	3,252,326	+18.421%
2025-07-07	152.8000	154.4700	150.9500	151.8400	-0.719%	3,877,072	+19.903%
2025-07-03	154.2500	155.0000	149.5000	152.9400	-0.669%	3,182,691	+19.040%
2025-07-02	154.2100	155.4500	153.2050	153.9700	+0.104%	2,864,794	+18.244%
2025-07-01	152.0000	156.0900	151.4200	153.8100	+1.031%	3,781,853	+18.367%
2025-06-30	152.2800	152.4600	151.0000	152.2400	+0.145%	2,302,814	+19.587%
2025-06-27	151.1400	152.8700	150.5600	152.0200	+0.836%	3,938,243	+19.761%
2025-06-26	147.6900	151.1100	147.3100	150.7600	+2.037%	2,740,127	+20.761%
2025-06-25	149.7000	149.8600	147.1200	147.7500	-1.415%	2,378,028	+23.222%
2025-06-24	148.6400	150.2900	148.0100	149.8700	+1.538%	2,700,714	+21.479%
2025-06-23	144.3900	147.7200	143.3500	147.6000	+2.479%	2,904,945	+23.347%
2025-06-20	143.3050	144.0500	141.8227	144.0300	+1.067%	5,566,663	+26.404%
2025-06-18	142.1300	143.6700	141.5700	142.5100	+0.211%	2,629,280	+27.752%
2025-06-17	144.0600	144.8800	141.9700	142.2100	-1.971%	1,740,276	+28.022%
2025-06-16	143.6800	145.3900	143.5050	145.0700	+1.932%	1,681,261	+25.498%
2025-06-13	143.1300	144.4500	141.7300	142.3200	-1.692%	2,450,815	+27.923%
2025-06-12	146.4200	147.2700	144.4900	144.7700	-1.637%	2,069,727	+25.758%
2025-06-11	145.0450	148.0500	144.4200	147.1800	+1.461%	2,904,370	+23.699%
2025-06-10	144.2400	145.3100	143.1500	145.0600	+0.575%	3,129,377	+25.507%
2025-06-09	145.5500	146.0300	142.6700	144.2300	-0.873%	3,402,198	+26.229%
2025-06-06	148.0000	148.4600	145.4400	145.5000	-0.520%	2,297,132	+25.127%
2025-06-05	147.0400	147.2650	144.8900	146.2600	-0.375%	3,568,399	+24.477%
2025-06-04	148.9100	148.9500	146.7100	146.8100	-0.891%	2,347,013	+24.011%
2025-06-03	146.3100	148.3600	145.2100	148.1300	+1.182%	2,343,553	+22.906%
2025-06-02	147.8700	148.3000	143.9100	146.4000	-1.314%	2,825,788	+24.358%
2025-05-30	148.7300	149.4500	147.6000	148.3500	-0.855%	5,339,916	+22.723%
2025-05-29	149.8700	150.3600	148.1800	149.6300	+0.652%	2,621,435	+21.673%
2025-05-28	149.6500	150.0000	148.1900	148.6600	-0.555%	2,297,543	+22.467%
2025-05-27	150.0000	150.0000	146.6600	149.4900	+1.267%	3,155,330	+21.787%
2025-05-23	147.4500	148.6900	147.0100	147.6200	-1.442%	2,369,839	+23.330%
2025-05-22	149.7200	150.5700	147.6750	149.7800	+0.254%	2,862,958	+21.552%
2025-05-21	152.3200	153.1663	149.3300	149.4000	-3.081%	2,661,991	+21.861%
2025-05-20	153.2550	154.7300	153.2500	154.1500	+0.006%	2,529,654	+18.106%
2025-05-19	151.9500	154.2600	151.1127	154.1400	+0.673%	2,613,827	+18.113%
2025-05-16	149.4300	153.2800	148.9500	153.1100	+2.938%	4,204,464	+18.908%
2025-05-15	146.3300	149.1750	145.3644	148.7400	+0.582%	4,472,277	+22.402%
2025-05-14	150.7500	150.7700	146.9600	147.8800	-1.897%	3,778,749	+23.113%
2025-05-13	150.8100	151.7500	150.1700	150.7400	+0.273%	3,455,821	+20.777%
2025-05-12	146.0900	150.8200	145.2700	150.3300	+5.421%	4,974,974	+21.107%
2025-05-09	141.2650	142.6200	140.9550	142.6000	+1.049%	2,634,204	+27.672%
2025-05-08	140.0000	142.3600	139.2050	141.1200	+1.789%	2,899,639	+29.011%
2025-05-07	138.2700	139.7900	137.7000	138.6400	+0.449%	2,555,638	+31.319%
2025-05-06	139.1300	139.7100	137.6304	138.0200	-1.974%	2,850,177	+31.908%
2025-05-05	140.6200	141.8700	139.8701	140.8000	-0.901%	2,623,610	+29.304%
2025-05-02	140.0000	143.0400	139.2942	142.0800	+3.031%	2,734,157	+28.139%
2025-05-01	138.2800	140.2500	137.6661	137.9000	-0.727%	2,236,251	+32.023%
2025-04-30	137.6300	139.3100	134.8500	138.9100	+0.383%	3,062,996	+31.063%
2025-04-29	137.5000	139.2200	136.8400	138.3800	+0.326%	1,917,297	+31.565%
2025-04-28	137.3200	138.4100	136.0400	137.9300	+0.444%	2,500,025	+31.994%
2025-04-25	139.0000	139.0000	137.1050	137.3200	-1.123%	2,141,381	+32.581%
2025-04-24	135.6400	139.7650	135.1176	138.8800	+2.073%	2,921,145	+31.092%
2025-04-23	139.3800	142.1500	135.2031	136.0600	-0.198%	4,655,834	+33.809%
2025-04-22	133.2850	137.2720	130.3600	136.3300	+8.121%	7,943,810	+33.544%
2025-04-21	129.0000	129.8400	124.6500	126.0900	-3.164%	5,959,823	+44.389%
2025-04-17	130.3400	132.9500	130.0800	130.2100	-0.192%	4,952,015	+39.820%
2025-04-16	133.5100	134.4799	129.8675	130.4600	-3.549%	5,635,829	+39.552%
2025-04-15	136.0100	137.4708	135.1400	135.2600	-0.551%	2,541,840	+34.600%
2025-04-14	138.1100	138.2900	134.4300	136.0100	+0.044%	3,815,806	+33.858%
2025-04-11	133.1300	136.4850	131.6608	135.9500	+2.241%	3,337,840	+33.917%
2025-04-10	135.7500	135.7850	128.6800	132.9700	-3.868%	4,757,145	+36.918%
2025-04-09	125.0000	139.2300	123.4443	138.3200	+8.776%	6,428,141	+31.622%
2025-04-08	132.2400	133.8700	124.8200	127.1600	-1.081%	5,497,234	+43.174%
2025-04-07	124.7300	134.3700	121.9771	128.5500	+1.292%	7,174,970	+41.626%
2025-04-04	134.1900	135.3122	126.4300	126.9100	-9.181%	9,609,106	+43.456%
2025-04-03	142.8400	144.4900	138.8550	139.7400	-5.428%	6,712,325	+30.285%
2025-04-02	145.7100	148.1700	145.5900	147.7600	+0.061%	4,411,125	+23.213%
2025-04-01	145.7000	148.6899	144.1800	147.6700	+0.552%	3,641,401	+23.288%
2025-03-31	143.9900	147.7350	142.1800	146.8600	+1.395%	4,508,634	+23.968%
2025-03-28	147.8600	148.8500	144.3300	144.8400	-2.425%	2,581,677	+25.697%
2025-03-27	152.6700	152.6700	148.1200	148.4400	-2.777%	2,825,553	+22.649%
2025-03-26	153.4500	154.4300	152.0550	152.6800	-0.534%	3,373,178	+19.243%
2025-03-25	153.1300	155.0000	152.6800	153.5000	+0.229%	4,068,930	+18.606%
2025-03-24	151.7000	154.0250	150.7000	153.1500	+1.856%	3,145,337	+18.877%
2025-03-21	149.9000	150.7600	148.0701	150.3600	-0.602%	5,332,143	+21.083%
2025-03-20	151.6500	153.6500	151.0900	151.2700	-1.266%	2,524,503	+20.354%
2025-03-19	151.1900	153.9700	150.9200	153.2100	+1.517%	2,263,872	+18.830%
2025-03-18	152.5700	153.2100	150.5000	150.9200	-1.495%	2,924,596	+20.633%
2025-03-17	150.3700	153.9800	150.0000	153.2100	+1.862%	4,175,538	+18.830%
2025-03-14	147.9200	150.7900	147.0557	150.4100	+2.950%	3,755,362	+21.042%
2025-03-13	150.2750	151.2400	145.9100	146.1000	-2.756%	3,105,545	+24.613%
2025-03-12	148.3100	151.2400	147.2000	150.2400	+1.830%	4,132,023	+21.179%
2025-03-11	145.7300	149.4900	145.6300	147.5400	-0.054%	5,588,323	+23.397%
2025-03-10	143.4700	149.1800	143.1200	147.6200	+0.902%	4,845,334	+23.330%
2025-03-07	144.6900	147.2150	140.7800	146.3000	-0.436%	5,795,386	+24.443%
2025-03-06	146.3900	148.1300	145.7487	146.9400	-0.454%	4,373,814	+23.901%
2025-03-05	146.7600	149.0400	145.9991	147.6100	+1.200%	3,664,580	+23.339%
2025-03-04	150.5000	151.0399	145.6200	145.8600	-4.928%	6,713,333	+24.818%
2025-03-03	155.5000	156.3500	151.9000	153.4200	-1.096%	5,578,247	+18.668%
2025-02-28	151.5000	155.5000	151.0000	155.1200	+3.056%	7,908,801	+17.367%
2025-02-27	148.7700	152.5600	148.2100	150.5200	+2.096%	6,535,722	+20.954%
2025-02-26	144.3850	149.2600	141.7600	147.4300	+0.607%	5,727,974	+23.489%
2025-02-25	145.4250	147.5600	145.3400	146.5400	+0.729%	3,936,430	+24.239%
2025-02-24	144.9800	146.4000	143.8700	145.4800	+0.345%	3,352,582	+25.144%
2025-02-21	149.0800	149.5350	144.5600	144.9800	-2.750%	4,064,606	+25.576%
2025-02-20	149.9900	150.0900	148.0400	149.0800	-0.746%	2,122,641	+22.122%
2025-02-19	148.0700	150.3600	148.0700	150.2000	+0.812%	3,037,068	+21.212%
2025-02-18	148.1750	149.4850	147.9950	148.9900	+0.249%	2,475,923	+22.196%
2025-02-14	147.8900	149.5500	147.7400	148.6200	-0.067%	2,291,452	+22.500%
2025-02-13	149.1100	149.7200	147.5300	148.7200	-0.101%	1,972,020	+22.418%

document.getElementById("FqRnLV").onerror = function(){this.style.display='none';}; .dark-mode .f7g7vv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7g7vv{ color: #333333; background-color: white; border: 2px solid #333333; }MMM3M Companystock NYSE

MMM
3M Company
stock NYSE