3M (MMM) Historical Prices
36 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 172.60 | 175.00 | 170.95 | 171.50 | 171.50 | -0.06% | 2,926 | 5.40 |
| Nov 04, 2026 | 158.40 | 171.60 | 158.40 | 171.60 | 171.60 | +9.13% | 3,766 | 7.74 |
| Nov 03, 2026 | 158.65 | 159.00 | 157.25 | 157.25 | 157.25 | -1.63% | 446 | 0.92 |
| Nov 02, 2026 | 156.00 | 160.65 | 156.00 | 159.85 | 159.85 | +1.78% | 666 | 1.36 |
| Oct 30, 2026 | 159.05 | 160.00 | 156.50 | 157.05 | 157.05 | -0.60% | 754 | 1.56 |
| Oct 29, 2026 | 156.00 | 158.30 | 156.00 | 158.00 | 158.00 | +2.20% | 692 | 1.43 |
| Oct 28, 2026 | 153.65 | 154.65 | 153.65 | 154.60 | 154.60 | +0.45% | 378 | 0.79 |
| Oct 27, 2026 | 155.25 | 155.85 | 153.25 | 153.90 | 153.90 | -0.52% | 594 | 1.25 |
| Oct 26, 2026 | 154.90 | 156.65 | 154.70 | 154.70 | 154.70 | -0.29% | 342 | 0.71 |
| Oct 23, 2026 | 157.00 | 157.00 | 154.05 | 155.15 | 155.15 | -0.45% | 537 | 1.06 |
| Oct 22, 2026 | 154.65 | 156.70 | 154.20 | 155.85 | 155.85 | +2.20% | 376 | 0.73 |
| Oct 21, 2026 | 152.80 | 153.65 | 151.35 | 152.50 | 152.50 | +0.59% | 1,505 | 2.98 |
| Oct 20, 2026 | 148.10 | 153.10 | 143.60 | 151.60 | 151.60 | +3.48% | 1,370 | 2.78 |
| Oct 19, 2026 | 146.75 | 147.75 | 146.10 | 146.50 | 146.50 | -0.75% | 1,385 | 2.73 |
| Oct 16, 2026 | 147.55 | 148.90 | 146.05 | 147.60 | 147.60 | -0.61% | 2,186 | 3.34 |
| Oct 15, 2026 | 147.30 | 149.00 | 147.15 | 148.50 | 148.50 | +1.05% | 248 | 0.38 |
| Oct 14, 2026 | 145.15 | 147.05 | 144.15 | 146.95 | 146.95 | +2.48% | 689 | 1.06 |
| Oct 13, 2026 | 144.35 | 144.95 | 142.85 | 143.40 | 143.40 | -1.04% | 148 | 0.23 |
| Oct 12, 2026 | 143.15 | 144.90 | 142.15 | 144.90 | 144.90 | +0.56% | 341 | 0.51 |
| Oct 09, 2026 | 145.70 | 145.95 | 143.25 | 144.10 | 144.10 | +0.07% | 566 | 0.85 |
| Oct 08, 2026 | 144.05 | 144.05 | 143.75 | 144.00 | 144.00 | -0.28% | 23 | 0.03 |
| Oct 07, 2026 | 145.20 | 145.80 | 144.40 | 144.40 | 144.40 | -0.48% | 263 | 0.39 |
| Oct 06, 2026 | 145.30 | 146.00 | 144.10 | 145.10 | 145.10 | +0.76% | 407 | 0.60 |
| Oct 05, 2026 | 144.95 | 144.95 | 142.95 | 144.00 | 144.00 | -0.52% | 142 | 0.21 |
| Oct 02, 2026 | 145.85 | 147.00 | 144.75 | 144.75 | 144.75 | -0.21% | 378 | 0.56 |
| Oct 01, 2026 | 145.80 | 146.00 | 144.45 | 145.05 | 145.05 | -1.43% | 883 | 1.31 |
| Sep 30, 2026 | 148.05 | 148.90 | 147.15 | 147.15 | 147.15 | -0.91% | 118 | 0.18 |
| Sep 29, 2026 | 148.80 | 150.30 | 148.50 | 148.50 | 148.50 | +0.30% | 222 | 0.33 |
| Sep 28, 2026 | 148.20 | 149.40 | 147.75 | 148.05 | 148.05 | -0.40% | 327 | 0.48 |
| Sep 25, 2026 | 147.85 | 149.15 | 147.75 | 148.65 | 148.65 | +0.51% | 154 | 0.22 |
| Sep 24, 2026 | 149.10 | 149.20 | 147.60 | 147.90 | 147.90 | -0.70% | 233 | 0.32 |
| Sep 23, 2026 | 147.95 | 149.20 | 147.30 | 148.95 | 148.95 | +1.95% | 585 | 0.80 |
| Sep 22, 2026 | 143.25 | 146.10 | 143.25 | 146.10 | 146.10 | +1.18% | 104 | 0.14 |
| Sep 21, 2026 | 144.50 | 145.50 | 144.20 | 144.40 | 144.40 | +0.77% | 552 | 0.72 |
| Sep 18, 2026 | 143.55 | 144.25 | 142.50 | 143.30 | 143.30 | +0.21% | 178 | 0.22 |
| Sep 17, 2026 | 142.10 | 143.00 | 142.05 | 143.00 | 143.00 | +1.49% | 52 | 0.06 |
| Sep 16, 2026 | 143.60 | 143.85 | 140.80 | 140.90 | 140.90 | -1.23% | 447 | 0.55 |
| Sep 15, 2026 | 140.75 | 142.65 | 138.75 | 142.65 | 142.65 | +2.26% | 1,014 | 1.27 |
| Sep 14, 2026 | 142.60 | 143.60 | 139.05 | 139.50 | 139.50 | -1.10% | 294 | 0.37 |
| Sep 11, 2026 | 140.65 | 141.50 | 140.65 | 141.05 | 141.05 | +1.18% | 608 | 0.75 |
| Sep 10, 2026 | 141.85 | 141.95 | 139.20 | 139.40 | 139.40 | -1.93% | 118 | 0.14 |
| Sep 09, 2026 | 143.30 | 144.45 | 142.15 | 142.15 | 142.15 | -0.52% | 747 | 0.91 |
| Sep 08, 2026 | 144.60 | 145.30 | 142.90 | 142.90 | 142.90 | -0.59% | 896 | 1.09 |
| Sep 07, 2026 | 145.90 | 145.90 | 143.20 | 143.75 | 143.75 | -0.96% | 822 | 0.99 |
| Sep 04, 2026 | 145.05 | 145.15 | 144.15 | 145.15 | 145.15 | +0.80% | 168 | 0.20 |
| Sep 03, 2026 | 145.00 | 145.90 | 143.70 | 144.00 | 144.00 | -1.84% | 332 | 0.39 |
| Sep 02, 2026 | 147.50 | 147.70 | 146.70 | 146.70 | 146.70 | -0.54% | 26 | 0.03 |
| Sep 01, 2026 | 148.10 | 148.25 | 146.95 | 147.50 | 147.50 | -0.84% | 193 | 0.23 |
| Aug 31, 2026 | 149.35 | 149.55 | 148.75 | 148.75 | 148.75 | -1.06% | 243 | 0.28 |
| Aug 28, 2026 | 153.20 | 154.10 | 150.35 | 150.35 | 150.35 | -2.34% | 254 | 0.29 |
