MMM: 3M Company

As of Friday, May 22nd, 2026

$ 152.44

+0.84 +0.55%

Open: 152.90
High: 153.46
Low: 151.70
Volume: 3,209,072
Previous Close on Thursday, May 21st, 2026

$ 151.60

+1.82 +1.22%

Open: 148.77
High: 152.92
Low: 147.32
Volume: 2,811,686

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 152.90 153.46 151.70 152.44 3,209,072 +0.84 +0.55
2026-05-21 148.77 152.92 147.32 151.60 2,811,686 +1.82 +1.22
2026-05-20 149.80 150.87 147.55 149.78 3,813,222 +0.42 +0.28
2026-05-19 151.36 151.36 148.36 149.36 4,585,186 -3.17 -2.08
2026-05-18 146.60 152.69 146.50 152.53 4,986,899 +6.31 +4.32
2026-05-15 144.38 146.86 144.38 146.22 4,477,821 +1.10 +0.76
2026-05-14 148.04 148.06 144.68 145.12 3,912,580 -1.98 -1.35
2026-05-13 147.01 149.76 146.02 147.10 6,682,912 +3.89 +2.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 153.46
On 2026-05-22		 146.50
On 2026-05-18		 6.22 4.25 152.69
On 2026-05-18		 147.55
On 2026-05-20		 -3.37 151.14
10D 153.46
On 2026-05-22		 142.02
On 2026-05-12		 9.15 6.39 149.76
On 2026-05-13		 144.38
On 2026-05-15		 -3.59 148.07
20D 153.46
On 2026-05-22		 141.39
On 2026-05-04		 6.45 4.42 148.32
On 2026-05-06		 142.02
On 2026-05-12		 -4.25 146.17
WTD 153.46
On 2026-05-22		 146.50
On 2026-05-18		 6.22 4.25 152.69
On 2026-05-18		 147.55
On 2026-05-20		 -3.37 151.14
MTD 153.46
On 2026-05-22		 141.39
On 2026-05-04		 5.92 4.04 148.32
On 2026-05-06		 142.02
On 2026-05-12		 -4.25 146.32
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ILF

iShares Latin America 40 ETF

34.93 -0.30 -0.85 1,251,343
GHC

Graham Holdings Company

1,104.69 +8.48 +0.77 18,042
EPD

Enterprise Products Partners L.P.

39.63 +0.16 +0.41 3,553,000
GPI

Group 1 Automotive Inc.

326.18 +6.07 +1.90 147,133
MMM

3M Company

152.44 +0.84 +0.55 3,209,072