MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MMM — 3M Company
NYSE3M Company
$163.64
+0.45(+0.28%)
- O
- 163.58
- H
- 164.30
- L
- 161.50
- V
- 2.4M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$163.64
Period Return+17.83%
Period High$184.90
Period Low$134.85
Avg Daily Volume3.39M
Total Trading Days365
MMM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $163.58 | $164.30 | $161.50 | $163.64 | +$0.45 | +0.28% | 2,395,228 | $163.48 | $161.50 $164.30 |
| Oct 5, 2026 | $161.34 | $163.56 | $159.92 | $163.19 | +$1.30 | +0.80% | 2,338,452 | $162.61 | $159.92 $163.56 |
| Oct 2, 2026 | $163.50 | $164.71 | $161.12 | $161.89 | $-1.13 | -0.69% | 3,026,393 | $162.16 | $161.12 $164.71 |
| Oct 1, 2026 | $163.70 | $164.75 | $162.32 | $163.02 | $-1.13 | -0.69% | 3,210,722 | $163.17 | $162.32 $164.75 |
| Sep 30, 2026 | $169.19 | $169.50 | $164.08 | $164.15 | $-4.34 | -2.58% | 3,936,289 | $165.33 | $164.08 $169.50 |
| Sep 29, 2026 | $169.80 | $170.98 | $167.25 | $168.49 | $-0.99 | -0.58% | 2,902,791 | $168.62 | $167.25 $170.98 |
| Sep 28, 2026 | $168.28 | $170.62 | $168.03 | $169.48 | $-0.07 | -0.04% | 3,800,202 | $169.43 | $168.03 $170.62 |
| Sep 25, 2026 | $168.56 | $170.73 | $168.13 | $169.55 | +$2.03 | +1.21% | 2,516,244 | $169.47 | $168.13 $170.73 |
| Sep 24, 2026 | $170.23 | $170.75 | $167.26 | $167.52 | $-2.78 | -1.63% | 2,431,010 | $168.25 | $167.26 $170.75 |
| Sep 23, 2026 | $168.45 | $170.43 | $167.82 | $170.30 | +$1.00 | +0.59% | 2,787,374 | $169.75 | $167.82 $170.43 |
| Sep 22, 2026 | $166.40 | $169.32 | $165.00 | $169.30 | +$4.33 | +2.62% | 3,260,871 | $168.44 | $165.00 $169.32 |
| Sep 21, 2026 | $166.69 | $166.77 | $164.84 | $164.97 | $-0.92 | -0.55% | 2,381,036 | $165.18 | $164.84 $166.77 |
| Sep 18, 2026 | $163.80 | $166.05 | $163.23 | $165.89 | +$1.18 | +0.72% | 4,556,072 | $165.40 | $163.23 $166.05 |
| Sep 17, 2026 | $164.84 | $165.46 | $162.87 | $164.71 | +$2.06 | +1.27% | 2,401,304 | $164.60 | $162.87 $165.46 |
| Sep 16, 2026 | $165.57 | $166.29 | $161.37 | $162.65 | $-2.02 | -1.23% | 2,887,191 | $163.05 | $161.37 $166.29 |
| Sep 15, 2026 | $162.32 | $166.25 | $160.68 | $164.67 | +$2.65 | +1.64% | 4,074,655 | $164.02 | $160.68 $166.25 |
| Sep 14, 2026 | $162.48 | $163.38 | $160.27 | $162.02 | $-2.95 | -1.79% | 3,134,478 | $161.83 | $160.27 $163.38 |
| Sep 11, 2026 | $164.36 | $165.37 | $162.55 | $164.97 | +$2.11 | +1.30% | 3,425,218 | $164.56 | $162.55 $165.37 |
| Sep 10, 2026 | $164.45 | $164.45 | $161.30 | $162.86 | $-1.54 | -0.94% | 2,909,289 | $162.50 | $161.30 $164.45 |
| Sep 9, 2026 | $166.00 | $166.81 | $164.03 | $164.40 | $-3.12 | -1.86% | 3,288,827 | $164.84 | $164.03 $166.81 |
| Sep 8, 2026 | $168.17 | $168.56 | $165.71 | $167.52 | $-1.04 | -0.62% | 2,179,682 | $167.08 | $165.71 $168.56 |
| Sep 4, 2026 | $167.87 | $169.59 | $167.55 | $168.56 | +$0.25 | +0.15% | 2,175,371 | $168.55 | $167.55 $169.59 |
| Sep 3, 2026 | $169.74 | $169.75 | $165.80 | $168.31 | $-0.44 | -0.26% | 3,005,868 | $167.84 | $165.80 $169.75 |
| Sep 2, 2026 | $171.00 | $171.26 | $168.08 | $168.75 | $-1.49 | -0.88% | 2,150,757 | $169.20 | $168.08 $171.26 |
| Sep 1, 2026 | $171.96 | $172.43 | $169.52 | $170.24 | $-1.59 | -0.93% | 3,340,375 | $170.59 | $169.52 $172.43 |
| Aug 31, 2026 | $173.50 | $173.65 | $171.66 | $171.83 | $-2.51 | -1.44% | 2,363,760 | $172.21 | $171.66 $173.65 |
| Aug 28, 2026 | $179.66 | $179.84 | $173.57 | $174.34 | $-4.49 | -2.51% | 2,336,679 | $174.92 | $173.57 $179.84 |
| Aug 27, 2026 | $177.77 | $180.00 | $176.91 | $178.83 | $-1.17 | -0.65% | 2,395,417 | $178.92 | $176.91 $180.00 |
| Aug 26, 2026 | $180.50 | $180.67 | $178.54 | $180.00 | +$0.63 | +0.35% | 2,673,771 | $179.65 | $178.54 $180.67 |
| Aug 25, 2026 | $180.33 | $180.80 | $178.61 | $179.37 | +$0.36 | +0.20% | 2,316,966 | $179.70 | $178.61 $180.80 |