3M CompanyMMMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $170.88 | $171.93 | $169.65 | $171.56 | 1.93M |
| 12/1/2025 | $170.68 | $171.98 | $169.61 | $170.48 | 2.24M |
| 11/28/2025 | $170.66 | $172.24 | $170.01 | $172.05 | 1.60M |
| 11/26/2025 | $171.11 | $172.37 | $170.68 | $170.80 | 2.03M |
| 11/25/2025 | $170.29 | $172.16 | $170.22 | $171.54 | 2.61M |
| 11/24/2025 | $168.24 | $170.76 | $166.64 | $169.56 | 7.14M |
| 11/21/2025 | $165.36 | $169.38 | $165.17 | $168.09 | 3.18M |
| 11/20/2025 | $168.73 | $169.75 | $163.96 | $164.61 | 3.30M |
| 11/19/2025 | $165.59 | $167.31 | $164.56 | $166.58 | 2.22M |
| 11/18/2025 | $163.99 | $166.59 | $163.31 | $165.79 | 2.33M |
| 11/17/2025 | $166.91 | $167.82 | $164.97 | $165.39 | 2.91M |