Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	74.47	74.72	72.41	73.02	73.02	-1.99%	570,617
Feb 20, 2025	74.10	74.90	73.80	74.50	74.50	0.70%	602,170
Feb 19, 2025	73.70	75.19	73.70	73.98	73.98	-0.48%	610,753
Feb 18, 2025	73.89	74.80	73.61	74.34	74.34	0.13%	955,181
Feb 14, 2025	74.74	74.93	73.83	74.24	74.24	-0.09%	1,081,408
Feb 13, 2025	73.85	74.37	72.94	74.31	74.31	0.86%	595,922
Feb 12, 2025	73.07	73.80	72.71	73.68	73.68	0.04%	459,858
Feb 11, 2025	74.00	75.07	73.54	73.65	73.65	-0.89%	550,200
Feb 10, 2025	73.72	74.80	73.22	74.31	74.31	1.27%	626,114
Feb 7, 2025	74.78	74.99	72.85	73.38	73.38	-1.87%	859,478
Feb 6, 2025	75.12	76.46	74.46	74.78	74.78	-0.01%	934,553
Feb 5, 2025	75.00	75.00	74.18	74.79	74.79	0.24%	451,707
Feb 4, 2025	73.59	74.94	73.59	74.61	74.61	1.40%	644,334
Feb 3, 2025	73.25	74.32	72.27	73.58	73.58	-0.65%	995,962
Jan 31, 2025	75.41	75.59	74.04	74.06	74.06	-1.65%	1,091,971
Jan 30, 2025	75.32	75.84	74.25	75.30	75.30	1.07%	540,877
Jan 29, 2025	74.88	75.37	73.88	74.50	74.50	-0.51%	668,052
Jan 28, 2025	75.78	76.29	74.65	74.88	74.88	-0.35%	698,055
Jan 27, 2025	75.00	76.80	73.98	75.14	75.14	0.20%	983,538
Jan 24, 2025	73.24	74.99	73.24	74.99	74.99	1.89%	1,142,489
Jan 23, 2025	73.66	73.83	72.89	73.60	73.60	-0.08%	723,690
Jan 22, 2025	73.79	74.25	73.10	73.66	73.66	-0.49%	1,334,487
Jan 21, 2025	73.70	74.34	72.60	74.02	74.02	0.69%	1,071,047
Jan 17, 2025	73.10	73.67	71.95	73.51	73.51	1.13%	1,514,789
Jan 16, 2025	71.95	72.93	71.37	72.69	72.69	0.92%	739,198
Jan 15, 2025	70.50	72.58	70.44	72.03	72.03	2.62%	1,320,076
Jan 14, 2025	68.53	70.39	68.51	70.19	70.19	2.45%	717,746
Jan 13, 2025	66.77	68.57	66.22	68.51	68.51	2.15%	780,862
Jan 10, 2025	68.98	70.00	66.92	67.07	67.07	-2.74%	1,166,344
Jan 8, 2025	69.18	71.85	67.69	68.96	68.96	-0.65%	2,732,087
Jan 7, 2025	68.58	69.75	68.38	69.41	69.41	1.37%	840,672
Jan 6, 2025	67.12	68.55	66.98	68.47	68.47	2.01%	1,002,150
Jan 3, 2025	65.93	67.33	65.63	67.12	67.12	1.80%	747,287
Jan 2, 2025	66.07	66.74	65.43	65.93	65.93	-0.20%	561,809
Dec 31, 2024	66.24	66.75	65.85	66.06	66.06	0.02%	541,058
Dec 30, 2024	66.17	66.65	65.55	66.05	66.05	-1.03%	686,423
Dec 27, 2024	66.50	67.10	66.16	66.74	66.74	-0.30%	460,337
Dec 26, 2024	66.22	67.19	65.86	66.94	66.94	0.57%	505,004
Dec 24, 2024	66.29	66.70	65.85	66.56	66.56	-0.11%	252,375
Dec 23, 2024	66.61	67.08	66.01	66.63	66.63	-0.30%	823,212
Dec 20, 2024	66.58	67.50	66.29	66.83	66.83	0.04%	1,798,749
Dec 19, 2024	67.09	67.76	66.21	66.80	66.80	-0.13%	1,141,863
Dec 18, 2024	68.45	68.90	66.58	66.89	66.89	-2.49%	595,908
Dec 17, 2024	69.08	70.00	68.00	68.60	68.60	-0.97%	756,890
Dec 16, 2024	69.26	70.34	68.96	69.27	69.27	-0.42%	755,847
Dec 13, 2024	70.00	70.00	68.80	69.56	69.56	-0.64%	637,853
Dec 12, 2024	70.35	70.73	69.69	70.01	70.01	-0.68%	620,149
Dec 11, 2024	70.00	70.89	69.40	70.49	70.49	1.10%	588,734
Dec 10, 2024	70.98	70.98	68.76	69.72	69.72	-1.29%	767,212
Dec 9, 2024	69.92	71.39	69.76	70.63	70.63	0.96%	662,237
Dec 6, 2024	69.51	71.04	69.46	69.96	69.96	0.56%	1,049,489
Dec 5, 2024	69.87	70.74	69.25	69.57	69.57	-0.98%	845,243
Dec 4, 2024	69.98	71.18	68.90	70.26	70.26	-0.72%	885,034
Dec 3, 2024	71.78	71.93	69.88	70.77	70.77	-1.69%	1,254,601
Dec 2, 2024	71.50	72.38	71.11	71.99	71.99	0.67%	984,401
Nov 29, 2024	72.64	72.79	71.06	71.51	71.51	-1.34%	576,974
Nov 27, 2024	71.82	72.81	71.35	72.48	72.48	1.38%	702,927
Nov 26, 2024	71.61	71.99	70.57	71.49	71.49	-0.17%	676,288
Nov 25, 2024	70.63	72.10	70.48	71.61	71.61	1.13%	1,622,950
Nov 22, 2024	69.79	70.94	69.61	70.81	70.81	1.69%	700,145
Nov 21, 2024	68.19	69.93	68.19	69.63	69.63	1.81%	799,914
Nov 20, 2024	66.84	68.68	66.65	68.39	68.39	2.00%	953,328
Nov 19, 2024	66.65	67.48	66.51	67.05	67.05	-0.10%	711,432
Nov 18, 2024	67.19	67.43	65.95	67.12	67.12	-0.53%	939,229
Nov 15, 2024	67.74	68.33	67.00	67.48	67.48	-0.62%	1,146,295
Nov 14, 2024	69.38	70.31	67.85	67.90	67.90	-3.06%	1,063,194
Nov 13, 2024	70.23	71.06	69.68	70.04	70.04	-0.93%	917,355
Nov 12, 2024	71.42	72.25	69.62	70.70	70.70	-1.16%	1,290,453
Nov 11, 2024	72.22	73.20	71.04	71.53	71.53	-1.24%	1,065,946
Nov 8, 2024	76.60	77.17	72.02	72.43	72.43	-3.52%	2,159,241
Nov 7, 2024	74.03	75.42	72.89	75.07	75.07	1.25%	1,598,913
Nov 6, 2024	73.58	75.18	73.58	74.14	74.14	1.34%	1,415,335
Nov 5, 2024	71.56	73.51	71.01	73.16	73.16	1.37%	892,026
Nov 4, 2024	72.50	73.73	72.01	72.17	72.17	-0.40%	781,349
Nov 1, 2024	73.00	73.82	72.36	72.46	72.46	-0.17%	689,831
Oct 31, 2024	73.33	73.88	72.58	72.58	72.58	-1.35%	801,387
Oct 30, 2024	73.26	74.12	72.98	73.57	73.57	0.30%	601,207
Oct 29, 2024	72.77	73.87	72.54	73.35	73.35	-0.01%	683,073
Oct 28, 2024	73.19	73.55	72.75	73.36	73.36	0.23%	822,862
Oct 25, 2024	73.15	73.94	72.85	73.19	73.19	-0.01%	713,506
Oct 24, 2024	72.53	76.05	72.39	73.20	73.20	0.97%	2,120,465
Oct 23, 2024	72.37	72.69	71.33	72.50	72.50	-0.15%	701,547
Oct 22, 2024	73.00	73.13	72.21	72.61	72.61	-0.67%	745,739
Oct 21, 2024	73.50	73.87	72.22	73.10	73.10	-0.79%	834,900
Oct 18, 2024	72.79	73.80	72.36	73.68	73.68	1.75%	831,689
Oct 17, 2024	71.50	72.72	71.14	72.41	72.41	1.39%	1,252,242
Oct 16, 2024	69.75	71.60	69.70	71.42	71.42	2.44%	774,662
Oct 15, 2024	69.15	70.50	69.02	69.72	69.72	0.48%	957,471
Oct 14, 2024	68.22	69.47	68.10	69.39	69.39	1.83%	646,965
Oct 11, 2024	68.25	68.85	67.74	68.14	68.14	0.06%	1,235,889
Oct 10, 2024	68.80	68.82	67.88	68.10	68.10	-1.56%	529,575
Oct 9, 2024	67.48	69.26	67.27	69.18	69.18	3.05%	842,363
Oct 8, 2024	66.80	68.72	66.71	67.13	67.13	1.27%	1,034,442
Oct 7, 2024	67.35	67.35	65.97	66.29	66.29	-2.14%	1,222,649
Oct 4, 2024	67.58	68.41	67.20	67.74	67.74	0.71%	837,213
Oct 3, 2024	67.63	67.82	66.65	67.26	67.26	-0.55%	754,814
Oct 2, 2024	66.98	68.26	66.60	67.63	67.63	0.49%	820,693
Oct 1, 2024	69.44	69.44	66.95	67.30	67.30	-3.47%	932,406
Sep 30, 2024	67.49	69.85	67.30	69.72	69.72	3.18%	1,369,287
Sep 27, 2024	68.41	69.13	67.32	67.57	67.57	-0.78%	2,001,249