NYSE - Delayed Quote
USD
3M Company (MMM)
174.34
-3.02
(-1.70%)
At close: October 30 at 4:01:55 PM EDT
174.31
-0.03
(-0.02%)
Pre-Market: 7:00:00 AM EST
Trade 3M on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
178.00
178.79
173.28
174.34
174.34
3,010,000
Oct 29, 2026
175.00
177.63
174.25
177.36
177.36
2,500,600
Oct 28, 2026
172.67
173.29
171.46
172.80
172.80
3,366,300
Oct 27, 2026
173.06
173.06
170.67
171.58
171.58
2,707,500
Oct 26, 2026
175.00
175.56
172.00
172.79
172.79
3,350,500
Oct 23, 2026
174.49
175.28
170.87
173.46
173.46
3,889,600
Oct 22, 2026
174.95
176.18
173.07
175.56
175.56
5,953,300
Oct 21, 2026
172.00
174.77
167.71
174.74
174.74
5,630,700
Oct 20, 2026
163.00
172.95
162.13
171.37
171.37
7,680,700
Oct 19, 2026
164.85
164.85
161.95
162.01
162.01
3,708,700
Oct 16, 2026
165.64
167.95
163.50
164.75
164.75
2,556,500
Oct 15, 2026
165.94
167.03
164.64
165.33
165.33
3,568,300
Oct 14, 2026
162.37
164.56
162.15
164.46
164.46
2,697,700
Oct 13, 2026
161.18
162.96
159.53
162.77
162.77
2,547,100
Oct 12, 2026
159.50
162.56
159.21
160.89
160.89
2,415,900
Oct 9, 2026
163.27
163.59
159.88
159.96
159.96
2,372,200
Oct 8, 2026
160.89
164.23
159.93
163.58
163.58
2,331,700
Oct 7, 2026
162.54
163.73
160.96
162.12
162.12
3,205,700
Oct 6, 2026
163.58
164.30
161.50
163.64
163.64
2,412,500
Oct 5, 2026
161.34
163.56
159.92
163.19
163.19
2,338,300
Oct 2, 2026
163.50
164.71
161.12
161.89
161.89
3,026,200
Oct 1, 2026
163.70
164.75
162.32
163.02
163.02
3,210,500
Sep 30, 2026
169.19
169.50
164.08
164.15
164.15
3,936,100
Sep 29, 2026
169.80
170.98
167.25
168.49
168.49
2,901,300
Sep 28, 2026
168.28
170.62
168.03
169.48
169.48
3,800,200
Sep 25, 2026
168.56
170.73
168.13
169.55
169.55
2,516,200
Sep 24, 2026
170.23
170.75
167.26
167.52
167.52
2,430,700
Sep 23, 2026
168.45
170.43
167.82
170.30
170.30
2,787,100
Sep 22, 2026
166.40
169.32
165.00
169.30
169.30
3,260,300
Sep 21, 2026
166.69
166.77
164.84
164.97
164.97
2,380,900
Sep 18, 2026
163.80
166.05
163.23
165.89
165.89
4,551,900
Sep 17, 2026
164.84
165.46
162.87
164.71
164.71
2,401,300
Sep 16, 2026
165.57
166.29
161.37
162.65
162.65
2,885,700
Sep 15, 2026
162.32
166.25
160.68
164.67
164.67
4,174,800
Sep 14, 2026
162.48
163.38
160.27
162.02
162.02
3,000,800
Sep 11, 2026
164.36
165.37
162.55
164.97
164.97
3,285,600
Sep 10, 2026
164.45
164.45
161.30
162.86
162.86
2,908,600
Sep 9, 2026
166.00
166.81
164.03
164.40
164.40
3,288,700
Sep 8, 2026
168.17
168.56
165.71
167.52
167.52
2,179,600
Sep 4, 2026
167.87
169.59
167.55
168.56
168.56
2,175,200
Sep 3, 2026
169.74
169.75
165.80
168.31
168.31
3,005,800
Sep 2, 2026
171.00
171.26
168.08
168.75
168.75
2,174,500
Sep 1, 2026
171.96
172.43
169.52
170.24
170.24
3,340,200
Aug 31, 2026
173.50
173.65
171.66
171.83
171.83
2,362,500
Aug 28, 2026
179.66
179.84
173.57
174.34
174.34
2,336,400
Aug 27, 2026
177.77
180.00
176.91
178.83
178.83
2,394,600
Aug 26, 2026
180.50
180.67
178.54
180.00
180.00
2,673,700
Aug 25, 2026
180.33
180.80
178.61
179.37
179.37
2,316,900
Aug 24, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
178.88
180.35
178.23
179.01
179.01
2,088,100
Aug 21, 2026
178.02
181.03
178.02
178.96
178.18
2,587,900
Aug 20, 2026
179.25
181.97
177.90
178.09
177.31
3,499,900
Aug 19, 2026
182.01
183.43
179.90
180.66
179.87
2,765,400
Aug 18, 2026
180.60
181.66
179.01
180.94
180.15
2,318,500
Aug 17, 2026
181.70
183.23
179.66
180.21
179.42
3,873,800
Aug 14, 2026
181.94
184.25
181.36
182.65
181.85
2,644,600
Aug 13, 2026
184.18
184.69
180.49
182.65
181.85
2,852,800
Aug 12, 2026
183.77
184.40
181.39
183.78
182.98
2,647,500
Aug 11, 2026
181.94
184.38
181.76
183.13
182.33
2,335,500
Aug 10, 2026
183.36
183.50
181.01
182.04
181.25
1,942,500
Aug 7, 2026
180.22
183.54
179.17
182.90
182.10
2,430,400
Aug 6, 2026
182.03
183.50
179.46
180.71
179.92
2,547,000
Aug 5, 2026
181.09
183.38
181.09
182.08
181.29
2,728,600
Aug 4, 2026
179.17
181.67
176.60
181.45
180.66
2,980,000
Aug 3, 2026
178.00
179.44
176.13
177.23
176.46
2,749,500
Jul 31, 2026
176.50
177.14
174.93
176.28
175.51
2,676,800
Jul 30, 2026
177.61
178.42
173.96
176.07
175.30
2,811,800
Jul 29, 2026
181.12
182.20
177.55
177.95
177.17
4,822,200
Jul 28, 2026
179.60
184.90
178.98
182.48
181.68
5,501,400
Jul 27, 2026
175.16
179.29
173.52
178.23
177.45
4,826,300
Jul 24, 2026
170.31
173.35
169.46
172.62
171.87
4,101,300
Jul 23, 2026
170.99
171.99
168.32
169.59
168.85
4,736,800
Jul 22, 2026
172.05
174.65
169.73
170.76
170.02
4,593,800
Jul 21, 2026
169.09
176.16
169.00
170.76
170.02
11,003,500
Jul 20, 2026
160.42
161.68
159.01
159.11
158.42
4,063,900
Jul 17, 2026
163.67
164.23
159.73
159.84
159.14
2,922,700
Jul 16, 2026
159.88
163.35
159.12
161.77
161.06
3,482,400
Jul 15, 2026
157.65
163.02
157.00
160.53
159.83
3,287,100
Jul 14, 2026
158.77
159.77
155.92
156.58
155.90
3,579,200
Jul 13, 2026
157.22
159.40
156.76
157.70
157.01
1,726,400
Jul 10, 2026
155.53
158.41
155.40
157.52
156.83
1,945,300
Jul 9, 2026
156.44
157.31
154.60
155.34
154.66
3,829,900
Jul 8, 2026
156.00
156.49
153.56
154.70
154.03
2,310,900
Jul 7, 2026
159.81
159.90
156.43
158.01
157.32
1,839,300
Jul 6, 2026
160.42
160.45
156.05
159.15
158.46
2,180,100
Jul 2, 2026
161.36
162.00
159.61
160.44
159.74
1,837,600
Jul 1, 2026
162.11
163.00
159.22
159.96
159.26
2,662,100
Jun 30, 2026
163.69
165.25
160.91
161.91
161.20
4,024,600
Jun 29, 2026
164.21
165.59
161.76
162.43
161.72
5,260,400
Jun 26, 2026
167.16
167.80
163.37
164.01
163.30
6,334,000
Jun 25, 2026
167.17
169.76
166.62
167.97
167.24
2,381,800
Jun 24, 2026
162.45
168.43
161.58
165.91
165.19
4,556,000
Jun 23, 2026
162.03
164.17
161.00
161.84
161.13
2,816,100
Jun 22, 2026
161.03
163.56
160.52
163.22
162.51
2,642,100
Jun 18, 2026
161.61
162.22
159.91
160.60
159.90
6,934,500
Jun 17, 2026
161.50
164.30
158.87
159.23
158.54
3,781,500
Jun 16, 2026
159.63
163.15
158.42
161.63
160.93
3,430,500
Jun 15, 2026
161.41
162.40
157.21
158.23
157.54
4,426,200
Jun 12, 2026
159.87
159.99
156.27
158.32
157.63
4,576,700
Jun 11, 2026
158.48
159.61
155.14
157.91
157.22
4,873,700
Jun 10, 2026
154.36
163.01
151.72
156.85
156.17
7,862,100
Jun 9, 2026
154.28
157.93
153.66
156.39
155.71
3,434,300
Jun 8, 2026
152.80
156.08
152.25
153.85
153.18
3,054,400
Jun 5, 2026
153.59
154.64
152.69
153.76
153.09
2,488,400
Jun 4, 2026
153.25
154.32
152.43
152.77
152.10
2,473,200
Jun 3, 2026
152.66
153.85
151.51
151.65
150.99
3,330,500
Jun 2, 2026
150.18
153.16
149.18
152.90
152.23
3,391,700
Jun 1, 2026
150.33
151.06
148.40
150.93
150.27
2,691,100
May 29, 2026
152.50
154.42
151.78
153.13
152.46
7,901,700
May 28, 2026
153.94
154.29
151.24
152.85
152.18
3,224,200
May 27, 2026
154.71
156.69
154.65
155.17
154.49
2,877,500
May 26, 2026
153.12
154.59
152.05
154.03
153.36
2,319,100
May 22, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
152.90
153.46
151.70
152.44
151.78
3,209,100
May 21, 2026
148.77
152.92
147.32
151.60
150.16
2,834,400
May 20, 2026
149.80
150.87
147.55
149.78
148.36
3,873,100
May 19, 2026
151.36
151.36
148.36
149.36
147.94
4,629,300
May 18, 2026
146.60
152.69
146.50
152.53
151.08
5,520,500
May 15, 2026
144.38
146.86
144.38
146.22
144.83
5,276,200
May 14, 2026
148.04
148.06
144.68
145.12
143.74
4,105,600
May 13, 2026
147.01
149.76
146.02
147.10
145.71
7,625,900
May 12, 2026
143.62
144.60
142.02
143.21
141.85
2,798,600
May 11, 2026
143.50
144.81
142.88
143.34
141.98
3,319,300
May 8, 2026
144.72
145.30
142.80
143.29
141.93
2,566,000
May 7, 2026
146.43
146.94
143.47
143.75
142.39
2,764,000
May 6, 2026
144.99
148.32
144.48
146.54
145.15
4,910,100
May 5, 2026
142.40
144.29
142.32
142.82
141.47
3,386,100
May 4, 2026
141.86
144.25
141.39
141.56
140.22
4,053,300
May 1, 2026
147.28
147.32
142.20
142.50
141.15
2,757,900
Apr 30, 2026
144.00
146.90
143.83
146.52
145.13
5,017,900
Apr 29, 2026
145.80
146.57
143.37
143.87
142.51
3,757,600
Apr 28, 2026
145.44
146.07
143.75
146.03
144.65
3,726,200
Apr 27, 2026
145.68
147.20
144.66
145.77
144.39
2,991,000
Apr 24, 2026
144.41
146.28
144.00
145.99
144.61
5,931,000
Apr 23, 2026
146.20
147.37
143.59
144.84
143.47
5,138,200
Apr 22, 2026
150.62
150.91
144.75
145.78
144.40
4,583,000
Apr 21, 2026
151.77
158.14
146.86
148.47
147.06
7,233,600
Apr 20, 2026
154.02
154.93
151.02
151.40
149.96
4,672,700
Apr 17, 2026
152.84
156.38
151.91
154.55
153.08
4,950,500
Apr 16, 2026
151.49
152.87
150.43
150.55
149.12
2,143,800
Apr 15, 2026
152.00
152.68
150.09
151.24
149.81
2,837,300
Apr 14, 2026
153.16
154.16
152.38
152.55
151.10
2,232,900
Apr 13, 2026
149.93
152.79
148.71
152.79
151.34
2,489,100
Apr 10, 2026
151.22
151.50
149.70
150.32
148.89
1,826,300
Apr 9, 2026
148.18
151.44
147.68
150.50
149.07
2,825,800
Apr 8, 2026
148.98
150.24
147.02
149.17
147.76
4,223,600
Apr 7, 2026
143.83
144.70
142.64
144.35
142.98
2,887,000
Apr 6, 2026
144.02
145.15
143.51
144.50
143.13
2,151,000
Apr 2, 2026
142.34
146.17
142.15
144.47
143.10
1,782,800
Apr 1, 2026
146.02
147.28
145.17
145.25
143.87
2,419,700
Mar 31, 2026
144.41
145.29
141.78
145.23
143.85
3,384,900
Mar 30, 2026
143.70
143.91
141.76
142.52
141.17
2,483,600
Mar 27, 2026
143.69
146.19
142.66
143.04
141.68
3,428,000
Mar 26, 2026
147.09
147.40
143.71
143.99
142.62
2,812,100
Mar 25, 2026
148.48
149.17
146.47
148.05
146.65
2,238,500
Mar 24, 2026
145.03
147.80
144.90
146.67
145.28
3,036,500
Mar 23, 2026
144.04
148.22
143.18
146.56
145.17
4,924,500
Mar 20, 2026
141.61
143.30
139.34
141.20
139.86
6,900,600
Mar 19, 2026
143.43
143.97
141.12
142.71
141.36
4,275,900
Mar 18, 2026
147.84
148.33
144.10
145.08
143.70
4,239,600
Mar 17, 2026
151.65
151.65
148.00
149.06
147.65
4,412,200
Mar 16, 2026
152.59
152.75
148.13
149.95
148.53
5,104,700
Mar 13, 2026
151.15
152.39
150.40
150.96
149.53
4,010,700
Mar 12, 2026
152.76
153.48
148.27
149.10
147.69
5,683,000
Mar 11, 2026
153.88
155.39
152.91
155.17
153.70
3,551,100
Mar 10, 2026
152.40
156.51
151.61
155.25
153.78
5,891,100
Mar 9, 2026
151.49
152.92
147.72
151.63
150.19
6,235,100
Mar 6, 2026
154.11
154.12
151.76
153.41
151.96
4,938,100
Mar 5, 2026
159.57
160.97
154.80
156.21
154.73
4,538,000
Mar 4, 2026
159.29
161.79
158.77
160.89
159.36
3,865,900
Mar 3, 2026
157.52
159.64
156.84
158.48
156.98
4,050,400
Mar 2, 2026
162.27
164.23
159.22
161.46
159.93
3,984,400
Feb 27, 2026
165.25
166.05
162.87
165.32
163.75
5,367,000
Feb 26, 2026
165.88
168.16
164.41
166.17
164.59
3,474,100
Feb 25, 2026
167.26
167.63
165.00
165.54
163.97
2,987,900
Feb 24, 2026
165.51
168.29
165.50
166.46
164.88
2,468,500
Feb 23, 2026
166.70
167.44
164.31
166.34
164.76
2,922,000
Feb 20, 2026
165.00
169.37
164.09
167.06
165.48
2,292,400
Feb 19, 2026
164.09
165.63
163.53
165.05
163.49
3,373,800
Feb 18, 2026
166.84
167.20
162.51
164.17
162.61
4,211,100
Feb 17, 2026
170.00
171.50
167.25
167.62
166.03
4,748,900
Feb 13, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
174.50
174.70
170.58
171.82
170.19
3,178,200
Feb 12, 2026
173.39
177.41
172.40
174.61
172.18
4,525,600
Feb 11, 2026
174.00
174.93
172.44
172.85
170.45
2,996,900
Feb 10, 2026
170.07
173.75
169.44
173.43
171.02
3,215,900
Feb 9, 2026
171.64
172.60
168.75
170.28
167.91
4,694,500
Feb 6, 2026
166.98
172.98
166.01
172.65
170.25
7,257,700
Feb 5, 2026
163.17
165.82
161.21
165.08
162.78
3,514,000
Feb 4, 2026
156.00
163.82
155.81
163.79
161.51
6,514,900
Feb 3, 2026
153.00
157.08
151.23
155.68
153.52
5,178,800
Feb 2, 2026
153.55
153.64
150.55
153.43
151.30
5,393,500
Jan 30, 2026
155.67
156.73
152.00
153.16
151.03
4,738,200
Jan 29, 2026
157.48
158.75
154.63
156.38
154.21
4,137,000
Jan 28, 2026
157.86
159.70
155.12
155.94
153.77
4,323,000
Jan 27, 2026
159.65
160.92
157.92
158.05
155.85
4,661,100
Jan 26, 2026
162.00
162.86
159.49
159.52
157.30
3,891,000
Jan 23, 2026
159.88
164.27
159.88
162.68
160.42
4,461,300
Jan 22, 2026
156.56
162.50
156.20
160.63
158.40
5,559,600
Jan 21, 2026
157.12
158.64
154.34
155.88
153.71
6,969,100
Jan 20, 2026
159.45
163.73
153.07
156.12
153.95
11,902,100
Jan 16, 2026
168.81
171.43
167.00
167.80
165.47
7,328,100
Jan 15, 2026
170.50
173.06
169.93
171.10
168.72
2,909,200
Jan 14, 2026
169.40
170.85
168.13
169.99
167.63
3,121,900
Jan 13, 2026
168.00
170.40
167.79
169.42
167.06
2,827,900
Jan 12, 2026
164.30
168.27
163.11
167.94
165.60
3,247,700
Jan 9, 2026
165.49
166.25
163.95
165.24
162.94
2,306,800
Jan 8, 2026
161.77
165.79
161.05
165.24
162.94
2,526,900
Jan 7, 2026
165.85
165.87
161.77
162.91
160.64
2,734,400
Jan 6, 2026
162.88
166.53
161.82
166.21
163.90
2,854,800
Jan 5, 2026
160.98
164.40
160.80
163.55
161.28
2,894,500
Jan 2, 2026
160.10
161.89
159.06
161.82
159.57
1,961,200
Dec 31, 2025
161.17
161.34
160.04
160.10
157.87
1,201,700
Dec 30, 2025
161.48
161.68
160.64
161.17
158.93
1,293,600
Dec 29, 2025
161.87
162.70
160.82
161.72
159.47
2,185,100
Dec 26, 2025
160.32
162.18
160.00
162.08
159.83
1,245,700
Dec 24, 2025
160.11
160.68
159.07
160.34
158.11
854,400
Dec 23, 2025
159.98
160.49
158.45
160.15
157.92
1,828,900
Dec 22, 2025
162.18
162.64
159.07
160.00
157.78
2,334,600
Dec 19, 2025
161.68
163.94
161.68
161.96
159.71
3,715,700
Dec 18, 2025
163.37
164.23
161.43
161.76
159.51
2,606,000
Dec 17, 2025
162.19
164.23
161.01
162.17
159.91
2,638,500
Dec 16, 2025
166.00
167.00
162.84
163.20
160.93
2,786,500
Dec 15, 2025
169.56
170.36
165.19
165.70
163.40
2,576,400
Dec 12, 2025
168.47
169.84
167.80
168.90
166.55
2,423,500
Dec 11, 2025
166.56
170.00
166.22
168.60
166.26
2,525,200
Dec 10, 2025
164.58
166.73
163.41
165.66
163.36
3,382,000
Dec 9, 2025
163.40
165.74
163.40
165.09
162.79
2,335,000
Dec 8, 2025
165.77
165.82
162.29
163.96
161.68
3,254,000
Dec 5, 2025
169.20
169.34
165.66
167.48
165.15
3,021,400
Dec 4, 2025
171.90
172.01
168.74
169.27
166.92
2,860,400
Dec 3, 2025
172.05
174.69
171.16
173.09
170.68
2,883,300
Dec 2, 2025
170.88
171.93
169.65
171.56
169.17
1,928,500
Dec 1, 2025
170.68
171.98
169.61
170.48
168.11
2,244,600
Nov 28, 2025
170.66
172.24
170.01
172.05
169.66
1,596,300
Nov 26, 2025
171.11
172.37
170.68
170.80
168.42
2,031,600
Nov 25, 2025
170.29
172.16
170.22
171.54
169.15
2,605,800
Nov 24, 2025
168.24
170.76
166.64
169.56
167.20
7,138,100
Nov 21, 2025
165.36
169.38
165.17
168.09
165.75
3,183,500
Nov 20, 2025
168.73
169.75
163.96
164.61
162.32
3,303,500
Nov 19, 2025
165.59
167.31
164.56
166.58
164.26
2,219,100
Nov 18, 2025
163.99
166.59
163.31
165.79
163.48
2,325,700
Nov 17, 2025
166.91
167.82
164.97
165.39
163.09
2,908,400
Nov 14, 2025
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
168.91
169.34
166.99
167.58
165.25
2,748,800
Nov 13, 2025
170.42
172.56
169.25
170.62
167.53
3,878,900
Nov 12, 2025
168.66
171.78
168.66
171.08
167.98
2,694,300
Nov 11, 2025
167.67
170.18
166.00
168.67
165.61
2,365,800
Nov 10, 2025
165.00
169.17
163.97
167.67
164.63
2,754,900
Nov 7, 2025
163.91
165.28
162.66
164.84
161.85
2,506,400
Nov 6, 2025
164.20
165.49
159.57
163.85
160.88
5,193,100
Nov 5, 2025
160.69
164.83
160.14
164.32
161.34
2,656,200
Nov 4, 2025
161.82
162.23
159.35
160.59
157.68
3,520,900
Nov 3, 2025
166.01
166.28
161.49
162.19
159.25
3,141,200
Oct 31, 2025
165.49
167.34
165.21
166.50
163.48
2,096,600
