Explain this page
Arphra AIPlain-English read on 3M Company’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 142.05 | 144.25 | 141.39 | 143.98 | 143.98 | 143.98 | 0.00% | 737,334 |
| May 01, 2026 | 147.28 | 147.32 | 142.20 | 142.50 | 142.50 | 142.50 | 0.00% | 2,757,948 |
| Apr 30, 2026 | 144.00 | 146.90 | 143.83 | 146.52 | 146.52 | 146.52 | 0.00% | 5,018,108 |
| Apr 29, 2026 | 145.80 | 146.57 | 143.37 | 143.87 | 143.87 | 143.87 | 0.00% | 3,757,630 |
| Apr 28, 2026 | 145.44 | 146.07 | 143.75 | 146.03 | 146.03 | 146.03 | 0.00% | 3,726,593 |
| Apr 27, 2026 | 145.68 | 147.20 | 144.66 | 145.77 | 145.77 | 145.77 | 0.00% | 2,991,030 |
| Apr 24, 2026 | 144.41 | 146.28 | 144.00 | 145.99 | 145.99 | 145.99 | 0.00% | 5,931,000 |
| Apr 23, 2026 | 146.20 | 147.37 | 143.59 | 144.84 | 144.84 | 144.84 | 0.00% | 5,138,333 |
| Apr 22, 2026 | 150.62 | 150.91 | 144.75 | 145.78 | 145.78 | 145.78 | 0.00% | 4,583,000 |
| Apr 21, 2026 | 151.77 | 158.14 | 146.86 | 148.47 | 148.47 | 148.47 | 0.00% | 7,233,665 |
| Apr 20, 2026 | 154.02 | 154.93 | 151.01 | 151.40 | 151.40 | 151.40 | 0.00% | 4,672,700 |
| Apr 17, 2026 | 152.84 | 156.38 | 151.91 | 154.55 | 154.55 | 154.55 | 0.00% | 4,950,500 |
| Apr 16, 2026 | 151.49 | 152.87 | 150.43 | 150.55 | 150.55 | 150.55 | 0.00% | 2,143,933 |
| Apr 15, 2026 | 152.00 | 152.68 | 150.09 | 151.24 | 151.24 | 151.24 | 0.00% | 2,837,572 |
| Apr 14, 2026 | 153.16 | 154.16 | 152.38 | 152.55 | 152.55 | 152.55 | 0.00% | 2,233,160 |
| Apr 13, 2026 | 149.93 | 152.79 | 148.71 | 152.79 | 152.79 | 152.79 | 0.00% | 2,489,292 |
| Apr 10, 2026 | 151.22 | 151.50 | 149.70 | 150.32 | 150.32 | 150.32 | 0.00% | 1,826,300 |
| Apr 09, 2026 | 148.18 | 151.44 | 147.68 | 150.50 | 150.50 | 150.50 | 0.00% | 2,825,888 |
| Apr 08, 2026 | 148.98 | 150.24 | 147.02 | 149.17 | 149.17 | 149.17 | 0.00% | 4,223,629 |
| Apr 07, 2026 | 143.83 | 144.70 | 142.64 | 144.35 | 144.35 | 144.35 | 0.00% | 2,887,043 |
| Apr 06, 2026 | 144.02 | 145.15 | 143.51 | 144.50 | 144.50 | 144.50 | 0.00% | 2,151,061 |
| Apr 02, 2026 | 142.34 | 146.17 | 142.15 | 144.47 | 144.47 | 144.47 | 0.00% | 1,782,939 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.