Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2025	143.30	144.05	141.82	144.03	5,566,668	+1.52(+1.07%)
Jun 18, 2025	142.13	143.67	141.57	142.51	2,629,301	+0.30(+0.21%)
Jun 17, 2025	144.06	144.88	141.97	142.21	1,740,116	-2.86(-1.97%)
Jun 16, 2025	143.68	145.39	143.50	145.07	1,680,782	+2.75(+1.93%)
Jun 13, 2025	143.13	144.45	141.73	142.32	2,450,816	-2.45(-1.69%)
Jun 12, 2025	146.42	147.27	144.49	144.77	2,069,575	-2.41(-1.64%)
Jun 11, 2025	145.04	148.05	144.42	147.18	2,903,523	+2.12(+1.46%)
Jun 10, 2025	144.24	145.31	143.15	145.06	3,129,352	+0.83(+0.58%)
Jun 09, 2025	145.55	146.03	142.67	144.23	3,401,913	-1.27(-0.87%)
Jun 06, 2025	148.00	148.46	145.44	145.50	2,297,134	-0.76(-0.52%)
Jun 05, 2025	147.04	147.26	144.89	146.26	3,568,330	-0.55(-0.37%)
Jun 04, 2025	148.91	148.95	146.71	146.81	2,346,960	-1.32(-0.89%)
Jun 03, 2025	146.31	148.36	145.21	148.13	2,343,535	+1.73(+1.18%)
Jun 02, 2025	147.87	148.30	143.91	146.40	2,825,699	-1.95(-1.31%)
May 30, 2025	148.73	149.45	147.60	148.35	5,339,951	-1.28(-0.86%)
May 29, 2025	149.87	150.36	148.18	149.63	2,621,433	+0.97(+0.65%)
May 28, 2025	149.65	150.00	148.19	148.66	2,296,786	-0.83(-0.56%)
May 27, 2025	150.00	150.00	146.66	149.49	3,155,328	+1.87(+1.27%)
May 23, 2025	147.45	148.69	147.01	147.62	2,370,386	-1.43(-0.96%)
May 22, 2025	148.99	149.84	146.96	149.05	2,876,953	+0.38(+0.25%)
May 21, 2025	151.58	152.42	148.60	148.67	2,674,895	-4.73(-3.08%)
May 20, 2025	152.51	153.98	152.50	153.40	2,541,244	+0.01(+0.01%)
May 19, 2025	151.21	153.51	150.38	153.39	2,802,299	+1.03(+0.67%)
May 16, 2025	148.70	152.53	148.22	152.36	4,225,060	+4.35(+2.94%)
May 15, 2025	145.62	148.45	144.66	148.01	4,494,160	+0.86(+0.58%)
May 14, 2025	150.01	150.03	146.24	147.16	3,797,248	-2.85(-1.90%)
May 13, 2025	150.07	151.01	149.44	150.00	3,472,674	+0.41(+0.27%)
May 12, 2025	145.38	150.09	144.56	149.60	4,999,323	+7.69(+5.42%)
May 09, 2025	140.58	141.93	140.27	141.91	2,647,147	+1.47(+1.05%)
May 08, 2025	139.32	141.67	138.53	140.43	2,913,820	+2.47(+1.79%)
May 07, 2025	137.60	139.11	137.03	137.96	2,568,129	+0.62(+0.45%)
May 06, 2025	138.45	139.03	136.96	137.35	2,864,133	-2.77(-1.97%)
May 05, 2025	139.94	141.18	139.19	140.11	2,636,395	-1.27(-0.90%)
May 02, 2025	139.32	142.34	138.62	141.39	2,747,549	+4.16(+3.03%)
May 01, 2025	137.61	139.57	137.00	137.23	2,247,021	-1.00(-0.73%)
Apr 30, 2025	136.96	138.63	134.19	138.23	3,077,914	+0.53(+0.38%)
Apr 29, 2025	136.83	138.54	136.17	137.71	1,926,722	+0.45(+0.33%)
Apr 28, 2025	136.65	137.74	135.38	137.26	2,512,500	+0.61(+0.44%)
Apr 25, 2025	138.32	138.32	136.44	136.65	2,151,870	-1.55(-1.12%)
Apr 24, 2025	134.98	139.08	134.46	138.20	2,935,401	+2.81(+2.07%)
Apr 23, 2025	138.70	141.46	134.54	135.40	4,678,624	-0.27(-0.20%)
Apr 22, 2025	132.64	136.60	129.72	135.67	7,980,728	+10.19(+8.12%)
Apr 21, 2025	128.37	129.21	124.04	125.47	6,088,988	-4.10(-3.16%)
Apr 17, 2025	129.71	132.30	129.45	129.57	4,976,290	-0.25(-0.19%)
Apr 16, 2025	132.86	133.82	129.24	129.82	5,663,328	-4.78(-3.55%)
Apr 15, 2025	135.35	136.80	134.48	134.60	2,554,181	-0.75(-0.55%)
Apr 14, 2025	137.44	137.62	133.78	135.35	3,834,497	+0.06(+0.04%)
Apr 11, 2025	132.48	135.82	131.02	135.29	3,354,189	+2.97(+2.24%)
Apr 10, 2025	135.09	135.12	128.05	132.32	4,780,959	-5.32(-3.87%)
Apr 09, 2025	124.39	138.55	122.84	137.65	6,459,288	+11.11(+8.78%)
Apr 08, 2025	131.59	133.22	124.21	126.54	5,523,913	-1.38(-1.08%)
Apr 07, 2025	124.12	132.83	121.38	127.92	7,210,030	+1.63(+1.29%)
Apr 04, 2025	133.54	134.65	125.91	126.29	9,664,202	-12.77(-9.18%)
Apr 03, 2025	142.14	143.79	138.18	139.06	6,744,820	-7.98(-5.43%)
Apr 02, 2025	145.00	147.45	144.88	147.04	4,432,358	+0.09(+0.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

3M Co (NY:MMM)

Historical Prices

Sections

Services

Follow Us