3M Co (MMM)
154.07
-0.33 (-0.21%)
3M Company is a diversified technology and manufacturing firm that operates across various sectors, including consumer goods, healthcare, and industrial products
Known for its innovative approach, 3M develops a wide array of products ranging from adhesives and abrasives to medical devices and safety equipment. The company leverages its extensive research and development capabilities to create unique solutions that enhance productivity, improve safety, and promote sustainability in numerous applications. With a global presence, 3M is committed to addressing customer needs while fostering advancements in materials science and technology.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 152.00 | 154.65 | 151.83 | 154.40 | 3,962,302 | 154.40 |
| 1/29/2025 | 151.50 | 152.78 | 150.64 | 151.54 | 3,995,585 | 151.54 |
| 1/28/2025 | 151.32 | 152.96 | 149.79 | 151.40 | 4,285,863 | 151.40 |
| 1/27/2025 | 149.00 | 152.00 | 148.91 | 151.52 | 4,929,079 | 151.52 |
| 1/24/2025 | 148.90 | 150.10 | 148.40 | 149.43 | 4,858,644 | 149.43 |
| 1/23/2025 | 149.45 | 150.46 | 148.41 | 149.63 | 4,439,135 | 149.63 |
| 1/22/2025 | 147.88 | 152.08 | 147.41 | 149.12 | 7,077,662 | 149.12 |
| 1/21/2025 | 145.50 | 150.00 | 145.00 | 146.89 | 11,429,752 | 146.89 |
| 1/17/2025 | 139.65 | 141.66 | 139.50 | 141.03 | 5,724,467 | 141.03 |
| 1/16/2025 | 138.02 | 139.50 | 136.44 | 139.18 | 4,122,031 | 139.18 |
| 1/15/2025 | 138.21 | 138.85 | 137.12 | 137.78 | 4,113,227 | 137.78 |
| 1/14/2025 | 134.62 | 137.70 | 134.47 | 137.21 | 4,628,443 | 137.21 |
| 1/13/2025 | 130.73 | 134.73 | 129.54 | 134.60 | 4,207,183 | 134.60 |
| 1/10/2025 | 133.83 | 133.90 | 130.63 | 131.21 | 4,661,935 | 131.21 |
| 1/08/2025 | 132.03 | 134.68 | 131.66 | 134.53 | 4,675,993 | 134.53 |
| 1/07/2025 | 130.09 | 132.80 | 130.01 | 132.77 | 3,414,518 | 132.77 |
| 1/06/2025 | 130.82 | 131.41 | 129.88 | 130.29 | 3,066,985 | 130.29 |
| 1/03/2025 | 129.70 | 130.86 | 129.30 | 129.87 | 2,273,764 | 129.87 |
| 1/02/2025 | 130.29 | 131.62 | 128.98 | 129.70 | 3,300,512 | 129.70 |
| 12/31/2024 | 129.13 | 0.00 | 129.13 | 129.09 | 0 | 129.09 |
| 12/30/2024 | 129.12 | 129.92 | 127.92 | 129.13 | 2,153,978 | 129.13 |
| 12/27/2024 | 129.91 | 131.18 | 129.21 | 130.18 | 1,842,825 | 130.18 |
| 12/26/2024 | 130.33 | 131.40 | 129.23 | 131.18 | 1,484,916 | 131.18 |
| 12/24/2024 | 128.74 | 130.36 | 128.09 | 130.36 | 803,218 | 130.36 |
| 12/23/2024 | 128.50 | 129.19 | 127.75 | 128.98 | 2,067,354 | 128.98 |
| 12/20/2024 | 126.37 | 130.35 | 125.75 | 129.28 | 8,351,300 | 129.28 |
| 12/19/2024 | 126.65 | 127.74 | 125.71 | 127.31 | 2,016,849 | 127.31 |
| 12/18/2024 | 128.21 | 129.37 | 125.37 | 125.53 | 3,745,867 | 125.53 |
| 12/17/2024 | 128.41 | 129.36 | 127.65 | 128.05 | 2,692,629 | 128.05 |
| 12/16/2024 | 129.90 | 130.20 | 128.86 | 129.47 | 3,229,233 | 129.47 |
| 12/13/2024 | 129.70 | 130.16 | 128.91 | 129.92 | 2,382,082 | 129.92 |
| 12/12/2024 | 129.65 | 130.67 | 128.77 | 129.75 | 2,915,328 | 129.75 |
| 12/11/2024 | 130.27 | 130.67 | 129.26 | 129.77 | 4,089,540 | 129.77 |
| 12/10/2024 | 130.12 | 130.59 | 127.60 | 129.77 | 3,225,721 | 129.77 |
| 12/09/2024 | 133.10 | 133.85 | 131.27 | 131.49 | 3,445,005 | 131.49 |
| 12/06/2024 | 133.25 | 134.22 | 132.20 | 133.11 | 1,912,421 | 133.11 |
| 12/05/2024 | 130.82 | 135.58 | 130.45 | 133.33 | 4,186,858 | 133.33 |
| 12/04/2024 | 130.93 | 131.39 | 128.97 | 130.45 | 2,503,438 | 130.45 |
| 12/03/2024 | 132.89 | 133.23 | 130.74 | 131.15 | 2,377,005 | 131.15 |
| 12/02/2024 | 133.53 | 133.77 | 132.38 | 132.89 | 3,001,938 | 132.89 |
| 11/29/2024 | 132.86 | 133.74 | 132.04 | 133.53 | 1,618,284 | 133.53 |
| 11/27/2024 | 133.91 | 135.55 | 132.36 | 132.48 | 2,579,608 | 132.48 |
| 11/26/2024 | 129.99 | 133.23 | 129.65 | 132.95 | 3,079,667 | 132.95 |
| 11/25/2024 | 129.21 | 130.60 | 127.55 | 130.32 | 5,074,754 | 130.32 |
| 11/22/2024 | 127.69 | 128.48 | 126.37 | 128.42 | 3,052,492 | 128.42 |
| 11/21/2024 | 127.73 | 128.58 | 126.32 | 127.32 | 2,544,049 | 127.32 |
| 11/20/2024 | 128.00 | 128.19 | 127.10 | 127.84 | 1,700,622 | 127.84 |
| 11/19/2024 | 129.01 | 129.26 | 128.00 | 128.19 | 2,600,527 | 128.19 |
| 11/18/2024 | 129.78 | 130.38 | 128.57 | 130.17 | 2,433,231 | 130.17 |
| 11/15/2024 | 130.11 | 131.25 | 129.71 | 129.79 | 1,929,229 | 129.79 |
| 11/14/2024 | 131.87 | 133.31 | 131.77 | 132.32 | 2,283,899 | 132.32 |
| 11/13/2024 | 132.01 | 133.07 | 130.82 | 131.45 | 2,676,959 | 131.45 |
| 11/12/2024 | 132.80 | 133.20 | 128.47 | 130.35 | 3,144,584 | 130.35 |
| 11/11/2024 | 134.85 | 135.34 | 132.78 | 133.00 | 3,790,777 | 133.00 |
| 11/08/2024 | 133.45 | 135.02 | 133.20 | 134.34 | 3,466,069 | 134.34 |
| 11/07/2024 | 133.36 | 134.80 | 132.48 | 133.07 | 3,906,427 | 133.07 |
| 11/06/2024 | 130.70 | 134.40 | 129.60 | 133.92 | 4,802,570 | 133.92 |
| 11/05/2024 | 125.50 | 127.90 | 124.83 | 126.52 | 3,941,401 | 126.52 |
| 11/04/2024 | 127.24 | 128.81 | 125.48 | 125.85 | 3,642,919 | 125.85 |
| 11/01/2024 | 128.47 | 128.52 | 126.85 | 127.22 | 3,069,199 | 127.22 |
| 10/31/2024 | 127.00 | 129.15 | 126.97 | 128.47 | 3,408,949 | 128.47 |