3M Co (MMM)

Historical Prices For 3M Co (MMM)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	157.60	158.24	155.31	155.53	3,279,346	155.53
8/28/2025	157.76	158.47	156.58	157.56	3,334,269	157.56
8/27/2025	156.04	157.22	155.75	156.53	2,155,055	156.53
8/26/2025	155.76	156.72	154.58	156.57	2,960,616	156.57
8/25/2025	157.59	157.92	155.80	155.85	1,606,434	155.85
8/22/2025	155.75	159.11	155.00	158.72	1,958,282	157.99
8/21/2025	154.37	155.21	153.15	154.38	2,237,014	153.67
8/20/2025	154.12	155.34	153.17	154.75	3,258,313	154.04
8/19/2025	152.84	155.72	152.05	154.34	2,146,336	153.63
8/18/2025	152.36	155.43	152.19	152.86	2,596,483	152.16
8/15/2025	157.37	157.37	151.61	152.39	3,921,293	151.69
8/14/2025	159.60	160.07	156.63	156.65	6,344,212	155.93
8/13/2025	158.39	160.47	156.62	160.20	3,132,046	159.46
8/12/2025	155.79	158.46	155.61	157.85	2,748,426	157.12
8/11/2025	153.75	155.61	153.16	155.31	3,354,592	154.60
8/08/2025	152.40	153.69	151.42	153.30	2,376,384	152.59
8/07/2025	151.98	152.48	149.97	151.74	2,293,549	151.04
8/06/2025	150.27	151.38	148.64	150.82	2,637,113	150.13
8/05/2025	148.46	151.22	148.00	150.09	3,743,750	149.40
8/04/2025	145.39	148.18	145.00	147.87	3,641,338	147.19
8/01/2025	146.50	146.72	144.25	144.41	4,074,816	143.75
7/31/2025	146.19	149.56	145.56	149.22	4,390,045	148.53
7/30/2025	152.48	152.50	146.50	146.62	3,529,327	145.95
7/29/2025	152.40	153.10	151.15	151.79	3,918,407	151.09
7/28/2025	150.60	153.88	150.15	152.05	3,970,268	151.35
7/25/2025	150.00	151.40	149.20	151.27	2,818,227	150.57
7/24/2025	150.00	151.29	147.81	149.30	4,860,659	148.61
7/23/2025	151.92	152.65	149.80	150.82	4,976,346	150.13
7/22/2025	152.98	154.06	150.31	151.20	4,927,818	150.50
7/21/2025	152.25	153.65	149.34	152.82	5,194,190	152.12
7/18/2025	162.54	164.15	150.25	153.23	11,701,905	152.53
7/17/2025	157.26	159.47	156.79	159.04	5,019,628	158.31
7/16/2025	157.62	157.68	154.85	157.56	3,194,679	156.84
7/15/2025	157.91	158.28	156.03	156.59	3,058,964	155.87
7/14/2025	155.59	158.11	154.92	157.91	2,961,314	157.18
7/11/2025	156.05	156.55	154.82	155.84	2,401,731	155.12
7/10/2025	156.11	159.47	155.96	157.32	4,043,599	156.60
7/09/2025	154.38	156.65	153.84	155.98	2,856,566	155.26
7/08/2025	151.73	154.62	151.53	153.74	3,252,180	153.03
7/07/2025	152.80	154.47	150.95	151.84	3,877,112	151.14
7/03/2025	154.25	155.00	149.50	152.94	3,182,855	152.24
7/02/2025	154.21	155.45	153.21	153.97	2,864,789	153.26
7/01/2025	152.00	156.09	151.42	153.81	3,781,829	153.10
6/30/2025	152.28	152.46	151.00	152.24	2,302,807	151.54
6/27/2025	151.14	152.87	150.56	152.02	3,984,539	151.32
6/26/2025	147.69	151.11	147.31	150.76	2,740,025	150.07
6/25/2025	149.70	149.86	147.12	147.75	2,378,029	147.07
6/24/2025	148.64	150.29	148.01	149.87	2,700,709	149.18
6/23/2025	144.39	147.72	143.35	147.60	2,904,822	146.92
6/20/2025	143.30	144.05	141.82	144.03	5,566,668	143.37
6/18/2025	142.13	143.67	141.57	142.51	2,629,301	141.85
6/17/2025	144.06	144.88	141.97	142.21	1,740,116	141.56
6/16/2025	143.68	145.39	143.50	145.07	1,680,782	144.40
6/13/2025	143.13	144.45	141.73	142.32	2,450,816	141.66
6/12/2025	146.42	147.27	144.49	144.77	2,069,575	144.10
6/11/2025	145.04	148.05	144.42	147.18	2,903,523	146.50
6/10/2025	144.24	145.31	143.15	145.06	3,129,352	144.39
6/09/2025	145.55	146.03	142.67	144.23	3,401,913	143.57
6/06/2025	148.00	148.46	145.44	145.50	2,297,134	144.83
6/05/2025	147.04	147.26	144.89	146.26	3,568,330	145.59
6/04/2025	148.91	148.95	146.71	146.81	2,346,960	146.13
6/03/2025	146.31	148.36	145.21	148.13	2,343,535	147.45
6/02/2025	147.87	148.30	143.91	146.40	2,825,699	145.73