NYSE:MMM | Historical Stock Price | 3M CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.98$12.15$37.11$113.35$346.22$1,057.491970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$146.15$675.042,202,195——
2020-12-30$145.58$672.411,697,244——
2020-12-29$145.36$671.411,457,804——
2020-12-28$146.08$674.731,677,988——
2020-12-24$145.92$674.00784,815——
2020-12-23$145.48$671.952,108,070——
2020-12-22$146.14$675.001,651,915——
2020-12-21$146.87$678.402,038,702——
2020-12-18$147.51$681.345,599,672——
2020-12-17$147.70$682.222,784,049——
2020-12-16$146.66$677.432,332,080——
2020-12-15$146.05$674.622,715,638——
2020-12-14$144.72$668.444,425,320——
2020-12-11$145.50$672.072,243,337——
2020-12-10$145.06$670.022,665,645——
2020-12-09$146.56$676.973,337,916——
2020-12-08$144.20$666.042,070,037——
2020-12-07$142.27$657.123,022,053——
2020-12-04$144.20$666.043,185,666——
2020-12-03$143.67$663.612,843,849——
2020-12-02$143.69$663.692,896,473——
2020-12-01$142.58$658.554,616,082——
2020-11-30$144.42$667.087,344,995——
2020-11-27$147.90$683.151,515,452——
2020-11-25$148.09$684.042,454,431——
2020-11-24$148.06$683.883,690,856——
2020-11-23$145.60$672.532,468,903——
2020-11-20$144.56$667.703,177,652——
2020-11-19$143.49$662.763,571,256——
2020-11-18$143.31$656.273,128,497——
2020-11-17$145.18$664.853,097,520——
2020-11-16$145.37$665.692,911,423——
2020-11-13$141.96$650.112,167,272——
2020-11-12$139.67$639.622,651,173——
2020-11-11$141.48$647.893,449,742——
2020-11-10$141.42$647.624,186,478——
2020-11-09$136.65$625.755,284,048——
2020-11-06$136.30$624.182,015,260——
2020-11-05$136.45$624.872,605,486——
2020-11-04$133.91$613.233,756,516——
2020-11-03$138.39$633.722,268,692——
2020-11-02$136.24$623.882,531,454——
2020-10-30$133.75$612.472,672,462——
2020-10-29$132.51$606.803,206,356——
2020-10-28$132.55$606.993,665,860——
2020-10-27$134.64$616.574,657,702——
2020-10-26$138.93$636.213,993,205——
2020-10-23$141.97$650.142,556,450——
2020-10-22$142.73$653.631,989,187——
2020-10-21$141.45$647.731,807,276——
2020-10-20$142.93$654.552,168,348——
2020-10-19$141.76$649.192,284,240——
2020-10-16$142.95$654.622,964,406——
2020-10-15$141.37$647.391,959,168——
2020-10-14$140.80$644.781,716,619——
2020-10-13$139.32$638.011,884,059——
2020-10-12$141.01$645.741,834,186——
2020-10-09$141.56$648.232,410,538——
2020-10-08$140.23$642.142,275,510——
2020-10-07$139.21$637.472,577,858——
2020-10-06$135.64$621.162,418,192——
2020-10-05$136.08$623.151,742,572——
2020-10-02$134.08$614.002,115,246——
2020-10-01$132.77$607.992,378,964——
2020-09-30$133.93$613.313,656,052——
2020-09-29$133.62$611.892,400,013——
2020-09-28$135.17$618.982,509,806——
2020-09-25$134.01$613.662,330,884——
2020-09-24$134.13$614.231,877,361——
2020-09-23$133.37$610.752,688,847——
2020-09-22$135.74$621.582,516,145——
2020-09-21$134.92$617.834,678,393——
2020-09-18$141.76$649.194,885,062——
2020-09-17$144.13$660.023,296,296——
2020-09-16$141.73$649.033,506,313——
2020-09-15$139.27$637.782,459,335——
2020-09-14$140.85$645.012,707,983——
2020-09-11$138.94$636.252,031,406——
2020-09-10$136.41$624.682,456,823——
2020-09-09$138.55$634.453,255,153——
2020-09-08$136.43$624.763,425,224——
2020-09-04$138.60$634.713,907,332——
2020-09-03$139.06$636.784,163,635——
2020-09-02$141.73$649.034,716,665——
2020-09-01$137.79$631.003,469,716——
2020-08-31$136.30$624.183,445,796——
2020-08-28$138.51$634.293,643,375——
2020-08-27$137.19$628.242,781,776——
2020-08-26$137.04$627.552,994,066——
2020-08-25$136.37$624.492,318,446——
2020-08-24$136.73$626.143,114,862——
2020-08-21$135.21$619.172,398,698——
2020-08-20$136.26$618.362,380,399——
2020-08-19$137.10$622.162,407,309——
2020-08-18$137.44$623.721,816,844——
2020-08-17$137.72$624.972,473,448——
2020-08-14$138.88$630.241,922,331——
2020-08-13$138.68$629.333,449,264——
2020-08-12$137.34$623.262,486,723——
2020-08-11$136.61$619.924,502,342——
2020-08-10$134.98$612.562,718,269——
2020-08-07$132.38$600.762,612,423——
2020-08-06$130.43$591.923,451,417——
2020-08-05$129.89$589.453,162,702——
2020-08-04$126.43$573.742,314,858——
2020-08-03$125.76$570.712,708,820——
2020-07-31$125.81$570.943,906,614——
2020-07-30$127.19$577.203,723,148——
2020-07-29$130.64$592.873,973,949——
2020-07-28$129.87$589.389,255,605——
2020-07-27$136.49$619.393,825,406——
2020-07-24$133.65$606.493,019,541——
2020-07-23$133.19$604.403,223,340——
2020-07-22$132.70$602.202,271,922——
2020-07-21$131.94$598.753,297,611——
2020-07-20$130.74$593.322,140,960——
2020-07-17$133.64$606.453,051,833——
2020-07-16$134.20$608.992,154,594——
2020-07-15$133.22$604.554,152,871——
2020-07-14$132.56$601.563,825,884——
2020-07-13$129.43$587.372,652,489——
2020-07-10$127.80$579.972,337,582——
2020-07-09$126.63$574.652,619,240——
2020-07-08$129.25$586.531,987,752——
2020-07-07$129.45$587.441,879,753——
2020-07-06$132.19$599.892,511,002——
2020-07-02$131.30$595.862,371,429——
2020-07-01$129.96$589.761,944,218——
2020-06-30$130.43$591.883,518,154——
2020-06-29$130.08$590.292,565,540——
2020-06-26$127.53$578.713,380,374——
2020-06-25$129.32$586.872,464,597——
2020-06-24$127.27$577.583,639,189——
2020-06-23$131.97$598.902,752,953——
2020-06-22$131.01$594.542,416,996——
2020-06-19$132.23$600.087,660,619——
2020-06-18$133.12$604.102,160,096——
2020-06-17$133.13$604.142,050,662——
2020-06-16$133.50$605.844,050,493——
2020-06-15$131.88$598.484,896,185——
2020-06-12$129.49$587.633,586,565——
2020-06-11$127.41$578.185,999,854——
2020-06-10$137.04$621.893,051,355——
2020-06-09$139.38$632.523,781,274——
2020-06-08$139.52$633.163,573,170——
2020-06-05$139.97$635.215,414,531——
2020-06-04$135.91$616.773,445,317——
2020-06-03$134.79$611.694,394,463——
2020-06-02$131.81$598.142,791,225——
2020-06-01$130.08$590.322,491,746——
2020-05-29$130.80$593.5910,324,111——
2020-05-28$131.12$595.038,049,917——
2020-05-27$132.23$600.087,243,335——
2020-05-26$127.16$577.045,521,095——
2020-05-22$122.44$555.643,183,034——
2020-05-21$121.91$553.253,335,764——
2020-05-20$125.15$562.364,100,845——
2020-05-19$124.06$557.484,855,640——
2020-05-18$124.81$560.827,196,452——
2020-05-15$115.96$521.0712,095,985——
2020-05-14$113.70$510.937,053,649——
2020-05-13$113.81$511.415,747,976——
2020-05-12$118.33$531.703,623,880——
2020-05-11$121.85$547.523,629,382——
2020-05-08$124.17$557.962,594,961——
2020-05-07$121.86$547.563,349,757——
2020-05-06$122.24$549.292,593,646——
2020-05-05$123.27$553.912,713,963——
2020-05-04$124.08$557.552,666,841——
2020-05-01$124.25$558.303,499,974——
2020-04-30$127.02$570.784,386,689——
2020-04-29$130.65$587.084,768,572——
2020-04-28$131.78$592.159,919,744——
2020-04-27$128.47$577.285,555,300——
2020-04-24$122.91$552.292,687,532——
2020-04-23$120.68$542.263,092,019——
2020-04-22$120.08$539.553,288,522——
2020-04-21$118.42$532.122,787,996——
2020-04-20$120.13$539.783,460,028——
2020-04-17$122.46$550.266,450,148——
2020-04-16$121.15$544.404,987,798——
2020-04-15$121.37$545.383,640,504——
2020-04-14$125.54$564.093,968,806——
2020-04-13$122.41$550.043,160,191——
2020-04-09$123.56$555.225,721,305——
2020-04-08$124.57$559.773,673,036——
2020-04-07$120.90$543.276,573,575——
2020-04-06$117.64$528.626,745,081——
2020-04-03$111.86$502.664,291,607——
2020-04-02$115.31$518.144,772,399——
2020-04-01$111.32$500.224,518,010——
2020-03-31$114.14$512.884,321,985——
2020-03-30$115.17$517.504,627,922——
2020-03-27$111.40$500.595,097,711——
2020-03-26$113.86$511.648,033,532——
2020-03-25$109.98$494.219,260,030——
2020-03-24$110.97$498.6411,136,793——
2020-03-23$98.55$442.859,489,423——
2020-03-20$104.42$469.2211,468,683——
2020-03-19$114.97$516.647,613,377——
2020-03-18$114.57$514.808,205,038——
2020-03-17$112.41$505.107,816,338——
2020-03-16$109.46$491.848,899,197——
2020-03-13$118.46$532.307,870,039——
2020-03-12$111.69$501.879,826,097——
2020-03-11$123.11$553.195,678,847——
2020-03-10$128.18$575.966,759,433——
2020-03-09$120.45$541.259,800,502——
2020-03-06$128.47$577.288,557,500——
2020-03-05$126.60$568.867,040,852——
2020-03-04$128.75$578.526,905,465——
2020-03-03$121.44$545.689,922,614——
2020-03-02$127.94$574.919,599,455——
2020-02-28$124.78$560.7113,753,641——
2020-02-27$125.55$564.169,856,954——
2020-02-26$124.55$559.666,161,912——
2020-02-25$122.78$551.736,295,026——
2020-02-24$127.55$573.144,348,178——
2020-02-21$131.21$589.604,228,219——
2020-02-20$132.58$595.723,917,020——
2020-02-19$133.23$598.652,746,494——
2020-02-18$132.84$596.932,964,764——
2020-02-14$134.62$604.932,671,266——
2020-02-13$133.58$600.234,083,024——
2020-02-12$136.96$609.893,272,734——
2020-02-11$135.83$604.862,721,020——
2020-02-10$133.90$596.303,294,741——
2020-02-07$133.85$596.043,272,495——
2020-02-06$136.20$606.504,082,905——
2020-02-05$135.73$604.413,729,367——
2020-02-04$131.47$585.465,219,224——
2020-02-03$130.93$583.044,694,898——
2020-01-31$132.66$590.756,865,399——
2020-01-30$135.88$605.085,211,092——
2020-01-29$135.45$603.196,391,304——
2020-01-28$138.44$616.5210,669,157——
2020-01-27$146.85$653.935,216,234——
2020-01-24$148.95$663.323,161,148——
2020-01-23$148.61$661.792,820,646——
2020-01-22$148.85$662.872,894,559——
2020-01-21$149.99$667.934,027,769——
2020-01-17$151.63$675.234,413,360——
2020-01-16$151.35$673.972,571,280——
2020-01-15$150.32$669.392,968,711——
2020-01-14$151.65$675.313,481,795——
2020-01-13$151.27$673.632,500,597——
2020-01-10$150.89$671.962,516,145——
2020-01-09$151.51$674.673,284,575——
2020-01-08$151.03$672.553,298,927——
2020-01-07$148.75$662.392,598,908——
2020-01-06$149.35$665.072,389,608——
2020-01-03$149.21$664.432,950,412——
2020-01-02$150.50$670.214,307,633——