NYSE : MMM
3M Company — Price history
Industrials · Conglomerates · United States
Last price 177.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 91.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
3M Company (MMM) closed at 174.34 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 178 | 178.79 | 173.28 | 174.34 | 3,010,123 | -1.70% |
| 2026-10-29 | 175 | 177.63 | 174.247 | 177.36 | 2,502,288 | +2.64% |
| 2026-10-28 | 172.67 | 173.29 | 171.46 | 172.8 | 3,367,335 | +0.71% |
| 2026-10-27 | 173.06 | 173.06 | 170.67 | 171.58 | 2,708,008 | -0.70% |
| 2026-10-26 | 175 | 175.56 | 172 | 172.79 | 3,350,608 | -0.39% |
| 2026-10-23 | 174.49 | 175.28 | 170.87 | 173.46 | 3,890,013 | -1.20% |
| 2026-10-22 | 174.945 | 176.18 | 173.07 | 175.56 | 5,953,737 | +0.47% |
| 2026-10-21 | 172 | 174.77 | 167.705 | 174.74 | 5,631,686 | +1.97% |
| 2026-10-20 | 163 | 172.95 | 162.13 | 171.37 | 7,682,198 | +5.78% |
| 2026-10-19 | 164.85 | 164.85 | 161.95 | 162.01 | 3,708,697 | -1.66% |
| 2026-10-16 | 165.64 | 167.95 | 163.5 | 164.75 | 2,555,128 | -0.35% |
| 2026-10-15 | 165.94 | 167.03 | 164.635 | 165.33 | 3,567,479 | +0.53% |
| 2026-10-14 | 162.37 | 164.56 | 162.15 | 164.46 | 2,696,517 | +1.04% |
| 2026-10-13 | 161.18 | 162.96 | 159.53 | 162.77 | 2,545,330 | +1.17% |
| 2026-10-12 | 159.5 | 162.56 | 159.207 | 160.89 | 2,415,442 | +0.58% |
| 2026-10-09 | 163.27 | 163.59 | 159.88 | 159.96 | 2,371,392 | -2.21% |
| 2026-10-08 | 160.89 | 164.23 | 159.925 | 163.58 | 2,325,299 | +0.90% |
| 2026-10-07 | 162.54 | 163.725 | 160.96 | 162.12 | 3,188,660 | -0.93% |
| 2026-10-06 | 163.58 | 164.3 | 161.5 | 163.64 | 2,395,233 | +0.28% |
| 2026-10-05 | 161.34 | 163.56 | 159.92 | 163.19 | 2,291,706 | +0.80% |
| 2026-10-02 | 163.5 | 164.71 | 161.12 | 161.89 | 2,990,772 | -0.69% |
| 2026-10-01 | 163.7 | 164.75 | 162.32 | 163.02 | 3,210,377 | -0.69% |
| 2026-09-30 | 169.19 | 169.5 | 164.08 | 164.15 | 3,271,788 | -2.58% |
| 2026-09-29 | 169.8 | 170.98 | 167.245 | 168.49 | 2,902,790 | -0.58% |
| 2026-09-28 | 168.28 | 170.62 | 168.031 | 169.48 | 3,800,202 | -0.04% |
| 2026-09-25 | 168.56 | 170.73 | 168.13 | 169.55 | 2,516,243 | +1.21% |
| 2026-09-24 | 170.23 | 170.75 | 167.26 | 167.52 | 2,431,010 | -1.63% |
| 2026-09-23 | 168.45 | 170.43 | 167.82 | 170.3 | 2,787,373 | +0.59% |
| 2026-09-22 | 166.4 | 169.32 | 165 | 169.3 | 3,260,870 | +2.62% |
| 2026-09-21 | 166.69 | 166.77 | 164.835 | 164.97 | 2,381,035 | -0.55% |
| 2026-09-18 | 163.795 | 166.05 | 163.225 | 165.89 | 4,556,072 | +0.72% |
| 2026-09-17 | 164.84 | 165.46 | 162.87 | 164.71 | 2,401,310 | +1.27% |
| 2026-09-16 | 165.57 | 166.29 | 161.37 | 162.65 | 2,887,190 | -1.23% |
| 2026-09-15 | 162.32 | 166.25 | 160.68 | 164.67 | 4,175,028 | +1.64% |
| 2026-09-14 | 162.48 | 163.38 | 160.27 | 162.02 | 3,001,061 | -1.79% |
| 2026-09-11 | 164.36 | 165.37 | 162.551 | 164.97 | 3,286,005 | +1.30% |
| 2026-09-10 | 164.45 | 164.45 | 161.295 | 162.86 | 2,909,289 | -0.94% |
| 2026-09-09 | 166 | 166.81 | 164.03 | 164.4 | 3,288,826 | -1.86% |
| 2026-09-08 | 168.17 | 168.56 | 165.71 | 167.52 | 2,179,681 | -0.62% |
| 2026-09-04 | 167.87 | 169.59 | 167.55 | 168.56 | 2,175,370 | +0.15% |
| 2026-09-03 | 169.74 | 169.75 | 165.8 | 168.31 | 3,005,866 | -0.26% |
| 2026-09-02 | 171 | 171.26 | 168.08 | 168.75 | 2,175,226 | -0.88% |
| 2026-09-01 | 171.96 | 172.425 | 169.52 | 170.24 | 3,340,373 | -0.93% |
| 2026-08-31 | 173.5 | 173.65 | 171.66 | 171.83 | 2,362,637 | -1.44% |
| 2026-08-28 | 179.66 | 179.835 | 173.57 | 174.34 | 2,336,679 | -2.51% |
| 2026-08-27 | 177.77 | 180 | 176.91 | 178.83 | 2,395,416 | -0.65% |
| 2026-08-26 | 180.5 | 180.67 | 178.535 | 180 | 2,673,770 | +0.35% |
| 2026-08-25 | 180.33 | 180.795 | 178.61 | 179.37 | 2,316,966 | +0.20% |
| 2026-08-24 | 178.88 | 180.35 | 178.23 | 179.01 | 2,088,187 | +0.47% |
| 2026-08-21 | 178.02 | 181.03 | 178.02 | 178.96 | 2,588,438 | +0.49% |
| 2026-08-20 | 179.25 | 181.97 | 177.9 | 178.09 | 3,499,959 | -1.42% |
| 2026-08-19 | 182.01 | 183.43 | 179.9 | 180.66 | 2,765,533 | -0.15% |
| 2026-08-18 | 180.6 | 181.66 | 179.01 | 180.94 | 2,318,466 | +0.41% |
| 2026-08-17 | 181.7 | 183.232 | 179.66 | 180.21 | 3,873,969 | -1.34% |
| 2026-08-14 | 181.94 | 184.245 | 181.355 | 182.65 | 2,644,829 | +0.00% |
| 2026-08-13 | 184.18 | 184.69 | 180.49 | 182.65 | 2,853,061 | -0.61% |
| 2026-08-12 | 183.77 | 184.4 | 181.39 | 183.78 | 2,647,549 | +0.35% |
| 2026-08-11 | 181.94 | 184.38 | 181.755 | 183.13 | 2,335,904 | +0.60% |
| 2026-08-10 | 183.36 | 183.5 | 181.01 | 182.04 | 1,942,621 | -0.47% |
| 2026-08-07 | 180.22 | 183.54 | 179.17 | 182.9 | 2,430,438 | +1.21% |
| 2026-08-06 | 182.03 | 183.5 | 179.46 | 180.71 | 2,547,224 | -0.75% |
| 2026-08-05 | 181.09 | 183.38 | 181.09 | 182.08 | 2,728,592 | +0.35% |
| 2026-08-04 | 179.17 | 181.67 | 176.6 | 181.45 | 2,980,401 | +2.38% |
| 2026-08-03 | 178 | 179.44 | 176.13 | 177.23 | 2,749,527 | +0.54% |
| 2026-07-31 | 176.5 | 177.14 | 174.93 | 176.28 | 2,676,824 | +0.12% |
| 2026-07-30 | 177.61 | 178.42 | 173.96 | 176.07 | 2,812,179 | -1.06% |
| 2026-07-29 | 181.12 | 182.2 | 177.55 | 177.95 | 4,823,497 | -2.48% |
| 2026-07-28 | 179.6 | 184.895 | 178.975 | 182.48 | 5,503,802 | +2.38% |
| 2026-07-27 | 175.16 | 179.29 | 173.52 | 178.23 | 4,829,420 | +3.25% |
| 2026-07-24 | 170.31 | 173.35 | 169.46 | 172.62 | 4,101,454 | +1.79% |
| 2026-07-23 | 170.99 | 171.99 | 168.315 | 169.59 | 4,737,084 | -0.69% |
| 2026-07-22 | 172.05 | 174.65 | 169.73 | 170.76 | 4,593,817 | +0.00% |
| 2026-07-21 | 169.09 | 176.16 | 169 | 170.76 | 11,003,517 | +7.32% |
| 2026-07-20 | 160.42 | 161.68 | 159.01 | 159.11 | 4,063,856 | -0.46% |
| 2026-07-17 | 163.67 | 164.23 | 159.73 | 159.84 | 2,922,987 | -1.19% |
| 2026-07-16 | 159.88 | 163.35 | 159.12 | 161.77 | 3,482,447 | +0.77% |
| 2026-07-15 | 157.65 | 163.02 | 157 | 160.53 | 3,287,084 | +2.52% |
| 2026-07-14 | 158.77 | 159.77 | 155.92 | 156.58 | 3,579,269 | -0.71% |
| 2026-07-13 | 157.22 | 159.4 | 156.76 | 157.7 | 1,726,417 | +0.11% |
| 2026-07-10 | 155.53 | 158.41 | 155.4 | 157.52 | 1,945,321 | +1.40% |
| 2026-07-09 | 156.44 | 157.31 | 154.6 | 155.34 | 3,830,021 | +0.41% |
| 2026-07-08 | 156 | 156.49 | 153.56 | 154.7 | 2,311,310 | -2.09% |
| 2026-07-07 | 159.81 | 159.9 | 156.43 | 158.01 | 1,839,595 | -0.72% |
| 2026-07-06 | 160.42 | 160.45 | 156.05 | 159.15 | 2,180,319 | -0.80% |
| 2026-07-02 | 161.36 | 162 | 159.61 | 160.44 | 1,837,673 | +0.30% |
| 2026-07-01 | 162.11 | 163 | 159.22 | 159.96 | 2,662,176 | -1.20% |
| 2026-06-30 | 163.69 | 165.25 | 160.91 | 161.91 | 4,024,629 | -0.32% |
| 2026-06-29 | 164.21 | 165.59 | 161.76 | 162.43 | 5,260,365 | -0.96% |
| 2026-06-26 | 167.16 | 167.8 | 163.37 | 164.01 | 6,334,093 | -2.36% |
| 2026-06-25 | 167.17 | 169.76 | 166.617 | 167.97 | 2,381,833 | +1.24% |
| 2026-06-24 | 162.45 | 168.425 | 161.58 | 165.91 | 4,555,993 | +2.51% |
| 2026-06-23 | 162.03 | 164.17 | 161 | 161.84 | 2,816,252 | -0.85% |
| 2026-06-22 | 161.03 | 163.555 | 160.52 | 163.22 | 2,642,370 | +1.63% |
| 2026-06-18 | 161.61 | 162.22 | 159.91 | 160.6 | 6,934,632 | +0.86% |
| 2026-06-17 | 161.5 | 164.3 | 158.87 | 159.23 | 3,781,599 | -1.48% |
| 2026-06-16 | 159.63 | 163.15 | 158.42 | 161.63 | 3,430,510 | +2.15% |
| 2026-06-15 | 161.41 | 162.4 | 157.21 | 158.23 | 4,426,175 | -0.06% |
| 2026-06-12 | 159.87 | 159.986 | 156.27 | 158.32 | 4,576,913 | +0.26% |
| 2026-06-11 | 158.48 | 159.611 | 155.135 | 157.91 | 4,873,937 | +0.68% |
| 2026-06-10 | 154.36 | 163.01 | 151.72 | 156.85 | 7,862,123 | +0.29% |
| 2026-06-09 | 154.28 | 157.93 | 153.66 | 156.39 | 3,434,465 | +1.65% |
| 2026-06-08 | 152.8 | 156.08 | 152.25 | 153.85 | 3,054,404 | +0.06% |
| 2026-06-05 | 153.59 | 154.64 | 152.69 | 153.76 | 2,488,404 | +0.65% |
| 2026-06-04 | 153.25 | 154.32 | 152.43 | 152.77 | 2,473,253 | +0.74% |
| 2026-06-03 | 152.66 | 153.85 | 151.505 | 151.65 | 3,330,840 | -0.82% |
| 2026-06-02 | 150.18 | 153.16 | 149.18 | 152.9 | 3,391,686 | +1.31% |
| 2026-06-01 | 150.33 | 151.06 | 148.398 | 150.93 | 2,691,101 | -1.44% |
| 2026-05-29 | 152.5 | 154.415 | 151.78 | 153.13 | 7,901,754 | +0.18% |
| 2026-05-28 | 153.94 | 154.29 | 151.24 | 152.85 | 3,224,562 | -1.50% |
| 2026-05-27 | 154.71 | 156.69 | 154.65 | 155.17 | 2,878,202 | +0.74% |
| 2026-05-26 | 153.12 | 154.59 | 152.05 | 154.03 | 2,319,339 | +1.04% |
| 2026-05-22 | 152.9 | 153.46 | 151.704 | 152.44 | 3,209,711 | +1.07% |
| 2026-05-21 | 148.77 | 152.92 | 147.318 | 151.6 | 2,834,762 | +1.22% |
| 2026-05-20 | 149.8 | 150.865 | 147.55 | 149.78 | 3,873,136 | +0.28% |
| 2026-05-19 | 151.36 | 151.36 | 148.36 | 149.36 | 4,629,317 | -2.08% |
| 2026-05-18 | 146.6 | 152.69 | 146.495 | 152.53 | 5,520,476 | +4.32% |
| 2026-05-15 | 144.38 | 146.86 | 144.38 | 146.22 | 5,276,157 | +0.76% |
| 2026-05-14 | 148.04 | 148.06 | 144.68 | 145.12 | 4,105,608 | -1.35% |
| 2026-05-13 | 147.01 | 149.755 | 146.02 | 147.1 | 7,625,853 | +2.72% |
| 2026-05-12 | 143.62 | 144.6 | 142.02 | 143.21 | 2,798,587 | -0.09% |