3M CompanyMMMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $162.27 | $164.23 | $159.22 | $161.46 | 3.51M |
| 2/27/2026 | $165.25 | $166.05 | $162.87 | $165.32 | 5.37M |
| 2/26/2026 | $165.88 | $168.16 | $164.41 | $166.17 | 3.47M |
| 2/25/2026 | $167.26 | $167.63 | $165.00 | $165.54 | 2.99M |
| 2/24/2026 | $165.51 | $168.29 | $165.50 | $166.46 | 2.47M |
| 2/23/2026 | $166.70 | $167.44 | $164.31 | $166.34 | 2.92M |
| 2/20/2026 | $165.00 | $169.37 | $164.09 | $167.06 | 2.29M |
| 2/19/2026 | $164.09 | $165.63 | $163.53 | $165.05 | 3.37M |
| 2/18/2026 | $166.84 | $167.20 | $162.51 | $164.17 | 4.21M |
| 2/17/2026 | $170.00 | $171.50 | $167.25 | $167.62 | 4.75M |
| 2/13/2026 | $174.50 | $174.70 | $170.58 | $171.82 | 3.18M |
| 2/12/2026 | $173.39 | $177.41 | $172.40 | $174.61 | 4.53M |
| 2/11/2026 | $174.00 | $174.93 | $172.44 | $172.85 | 3.00M |
| 2/10/2026 | $170.07 | $173.75 | $169.44 | $173.43 | 3.22M |
| 2/9/2026 | $171.64 | $172.60 | $168.75 | $170.28 | 4.69M |
| 2/6/2026 | $166.98 | $172.98 | $166.01 | $172.65 | 7.26M |
| 2/5/2026 | $163.17 | $165.82 | $161.21 | $165.08 | 3.51M |
| 2/4/2026 | $156.00 | $163.82 | $155.81 | $163.79 | 6.52M |
| 2/3/2026 | $153.00 | $157.08 | $151.23 | $155.68 | 5.18M |
| 2/2/2026 | $153.55 | $153.64 | $150.55 | $153.43 | 5.39M |
| 1/30/2026 | $155.67 | $156.73 | $152.00 | $153.16 | 4.74M |
| 1/29/2026 | $157.48 | $158.75 | $154.63 | $156.38 | 4.14M |
| 1/28/2026 | $157.86 | $159.70 | $155.12 | $155.94 | 4.32M |
| 1/27/2026 | $159.65 | $160.92 | $157.92 | $158.05 | 4.66M |
| 1/26/2026 | $162.00 | $162.86 | $159.49 | $159.52 | 3.89M |
| 1/23/2026 | $159.88 | $164.27 | $159.88 | $162.68 | 4.46M |
| 1/22/2026 | $156.56 | $162.50 | $156.20 | $160.63 | 5.56M |
| 1/21/2026 | $157.12 | $158.64 | $154.34 | $155.88 | 6.97M |
| 1/20/2026 | $159.45 | $163.73 | $153.07 | $156.12 | 11.90M |
| 1/16/2026 | $168.81 | $171.43 | $167.00 | $167.80 | 7.33M |
| 1/15/2026 | $170.50 | $173.06 | $169.93 | $171.10 | 2.91M |
| 1/14/2026 | $169.40 | $170.85 | $168.13 | $169.99 | 3.12M |
| 1/13/2026 | $168.00 | $170.40 | $167.79 | $169.42 | 2.83M |
| 1/12/2026 | $164.30 | $168.27 | $163.11 | $167.94 | 3.25M |
| 1/9/2026 | $165.49 | $166.25 | $163.95 | $165.24 | 2.31M |
| 1/8/2026 | $161.77 | $165.79 | $161.05 | $165.24 | 2.53M |
| 1/7/2026 | $165.85 | $165.87 | $161.77 | $162.91 | 2.73M |
| 1/6/2026 | $162.88 | $166.53 | $161.82 | $166.21 | 2.85M |
| 1/5/2026 | $160.98 | $164.40 | $160.80 | $163.55 | 2.89M |
| 1/2/2026 | $160.10 | $161.89 | $159.06 | $161.82 | 1.96M |
| 12/31/2025 | $161.17 | $161.34 | $160.04 | $160.10 | 1.20M |
| 12/30/2025 | $161.48 | $161.68 | $160.64 | $161.17 | 1.29M |
| 12/29/2025 | $161.87 | $162.70 | $160.82 | $161.72 | 2.19M |
| 12/26/2025 | $160.32 | $162.18 | $160.00 | $162.08 | 1.25M |
| 12/24/2025 | $160.11 | $160.68 | $159.07 | $160.34 | 854,422 |
| 12/23/2025 | $159.98 | $160.49 | $158.45 | $160.15 | 1.83M |
| 12/22/2025 | $162.18 | $162.64 | $159.07 | $160.00 | 2.33M |
| 12/19/2025 | $161.68 | $163.94 | $161.68 | $161.96 | 3.72M |
| 12/18/2025 | $163.37 | $164.23 | $161.43 | $161.76 | 2.61M |
| 12/17/2025 | $162.19 | $164.23 | $161.01 | $162.17 | 2.64M |
| 12/16/2025 | $166.00 | $167.00 | $162.84 | $163.20 | 2.79M |
| 12/15/2025 | $169.56 | $170.36 | $165.19 | $165.70 | 2.58M |
| 12/12/2025 | $168.47 | $169.84 | $167.80 | $168.90 | 2.42M |
| 12/11/2025 | $166.56 | $170.00 | $166.22 | $168.60 | 2.53M |
| 12/10/2025 | $164.58 | $166.73 | $163.41 | $165.66 | 3.38M |
| 12/9/2025 | $163.40 | $165.74 | $163.40 | $165.09 | 2.34M |
| 12/8/2025 | $165.77 | $165.82 | $162.29 | $163.96 | 3.25M |
| 12/5/2025 | $169.20 | $169.34 | $165.66 | $167.48 | 3.02M |
| 12/4/2025 | $171.90 | $172.01 | $168.74 | $169.27 | 2.86M |
| 12/3/2025 | $172.05 | $174.69 | $171.16 | $173.09 | 2.88M |