3M Co (MMM)

Historical Prices For 3M Co (MMM)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	142.84	144.49	138.85	139.74	6,711,947	139.74
4/02/2025	145.71	148.17	145.59	147.76	4,410,756	147.76
4/01/2025	145.70	148.69	144.18	147.67	3,641,394	147.67
3/31/2025	143.99	147.74	142.18	146.86	4,508,631	146.86
3/28/2025	147.86	148.85	144.33	144.84	2,581,679	144.84
3/27/2025	152.67	152.67	148.12	148.44	2,825,552	148.44
3/26/2025	153.45	154.43	152.06	152.68	3,836,971	152.68
3/25/2025	153.13	155.00	152.68	153.50	4,118,532	153.50
3/24/2025	151.70	154.03	150.70	153.15	3,207,794	153.15
3/21/2025	149.90	150.76	148.07	150.36	5,538,737	150.36
3/20/2025	151.65	153.65	151.09	151.27	2,579,012	151.27
3/19/2025	151.19	153.97	150.92	153.21	2,344,192	153.21
3/18/2025	152.57	153.21	150.50	150.92	3,038,469	150.92
3/17/2025	150.37	153.98	150.00	153.21	4,562,169	153.21
3/14/2025	147.92	150.79	147.06	150.41	4,094,433	150.41
3/13/2025	150.27	151.24	145.91	146.10	3,294,991	146.10
3/12/2025	148.31	151.24	147.20	150.24	4,196,685	150.24
3/11/2025	145.73	149.49	145.63	147.54	5,818,432	147.54
3/10/2025	143.47	149.18	143.12	147.62	4,965,381	147.62
3/07/2025	144.69	147.22	140.78	146.30	5,891,112	146.30
3/06/2025	146.39	148.13	145.75	146.94	4,523,111	146.94
3/05/2025	146.76	149.04	146.00	147.61	3,909,655	147.61
3/04/2025	150.50	151.04	145.62	145.86	6,786,595	145.86
3/03/2025	155.50	156.35	151.90	153.42	5,722,721	153.42
2/28/2025	151.50	155.50	151.00	155.12	8,323,154	155.12
2/27/2025	148.77	152.56	148.21	150.52	6,575,519	150.52
2/26/2025	144.38	149.26	141.76	147.43	5,782,192	147.43
2/25/2025	145.43	147.56	145.34	146.54	4,357,036	146.54
2/24/2025	144.98	146.40	143.87	145.48	3,444,631	145.48
2/21/2025	149.08	149.53	144.56	144.98	4,278,670	144.98
2/20/2025	149.99	150.09	148.04	149.08	2,231,522	149.08
2/19/2025	148.07	150.36	148.07	150.20	3,216,357	150.20
2/18/2025	148.18	149.49	148.00	148.99	2,601,372	148.99
2/14/2025	147.89	149.55	147.74	148.62	2,388,384	148.62
2/13/2025	149.11	149.72	147.53	148.72	2,046,971	147.99
2/12/2025	148.70	150.07	148.16	148.87	2,102,895	148.14
2/11/2025	149.31	150.38	148.57	150.07	2,187,695	149.33
2/10/2025	150.16	150.60	148.13	149.69	3,531,394	148.96
2/07/2025	152.50	152.90	149.54	149.87	3,356,758	149.13
2/06/2025	152.70	153.47	151.57	152.32	2,760,162	151.57
2/05/2025	152.46	153.62	150.74	152.45	2,841,413	151.70
2/04/2025	149.46	152.76	149.32	151.68	3,109,886	150.94
2/03/2025	149.18	151.63	148.15	150.04	3,555,699	149.30
1/31/2025	154.99	155.00	152.13	152.20	4,164,495	151.45
1/30/2025	152.00	154.65	151.83	154.40	3,962,302	153.64
1/29/2025	151.50	152.78	150.64	151.54	3,995,585	150.80
1/28/2025	151.32	152.96	149.79	151.40	4,285,863	150.66
1/27/2025	149.00	152.00	148.91	151.52	4,929,079	150.78
1/24/2025	148.90	150.10	148.40	149.43	4,858,644	148.70
1/23/2025	149.45	150.46	148.41	149.63	4,439,135	148.90
1/22/2025	147.88	152.08	147.41	149.12	7,077,662	148.39
1/21/2025	145.50	150.00	145.00	146.89	11,429,752	146.17
1/17/2025	139.65	141.66	139.50	141.03	5,724,467	140.34
1/16/2025	138.02	139.50	136.44	139.18	4,122,031	138.50
1/15/2025	138.21	138.85	137.12	137.78	4,113,227	137.10
1/14/2025	134.62	137.70	134.47	137.21	4,628,443	136.54
1/13/2025	130.73	134.73	129.54	134.60	4,207,183	133.94
1/10/2025	133.83	133.90	130.63	131.21	4,661,935	130.57
1/08/2025	132.03	134.68	131.66	134.53	4,675,993	133.87
1/07/2025	130.09	132.80	130.01	132.77	3,414,518	132.12
1/06/2025	130.82	131.41	129.88	130.29	3,066,985	129.65