Solventum Corporation (SOLV)
NYSE: SOLV · Real-Time Price · USD
74.65
-0.72 (-0.96%)
Jun 6, 2025, 1:26 PM - Market open

Solventum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202575.9076.0374.5674.70--0.89%281,910
Jun 5, 202575.4175.8474.6775.3775.370.31%784,142
Jun 4, 202574.6175.5174.2075.1475.141.19%806,036
Jun 3, 202573.0074.5172.4174.2674.261.56%1,135,795
Jun 2, 202573.1973.6971.9473.1273.120.04%961,063
May 30, 202571.9373.5171.3573.0973.090.66%4,073,029
May 29, 202573.0873.2971.6672.6172.61-0.03%970,148
May 28, 202572.5072.8071.8472.6372.630.14%991,114
May 27, 202572.2072.5871.2172.5372.532.43%794,932
May 23, 202571.9272.4070.4170.8170.81-2.55%1,119,861
May 22, 202572.4972.9671.3172.6672.66-0.14%1,095,937
May 21, 202573.2373.6871.5772.7672.76-2.60%2,551,155
May 20, 202575.5075.5274.2474.7074.70-1.41%821,579
May 19, 202574.7575.9774.2675.7775.772.24%1,141,792
May 16, 202572.8674.2072.2874.1174.111.60%824,004
May 15, 202571.1473.0570.5272.9472.942.53%1,237,772
May 14, 202573.0073.1270.0871.1471.14-3.24%1,400,644
May 13, 202574.6374.9173.4173.5273.52-1.71%1,230,173
May 12, 202571.5675.7171.0774.8074.806.51%1,529,089
May 9, 202567.9671.0966.9170.2370.235.40%1,823,654
May 8, 202566.4867.7666.1166.6366.631.74%1,228,442
May 7, 202565.5766.2564.9065.4965.490.03%875,594
May 6, 202566.2066.4764.8965.4765.47-2.12%1,144,919
May 5, 202567.3267.8966.8366.8966.89-1.08%925,268
May 2, 202567.0067.8966.3767.6267.623.05%990,236
May 1, 202566.2566.4765.0965.6265.62-0.76%899,279
Apr 30, 202565.6866.3164.5966.1266.12-0.20%1,059,800
Apr 29, 202566.0066.7065.4266.2566.250.27%729,243
Apr 28, 202566.1366.6765.3466.0766.07-837,594
Apr 25, 202566.9067.3565.7366.0766.07-2.16%672,841
Apr 24, 202566.3067.6765.8467.5367.532.47%750,931
Apr 23, 202566.7068.2965.5465.9065.901.48%639,849
Apr 22, 202564.9165.3964.0464.9464.941.56%609,920
Apr 21, 202565.6866.0063.1163.9463.94-3.50%786,384
Apr 17, 202565.7067.2265.4666.2666.260.90%910,263
Apr 16, 202566.0766.5865.0165.6765.67-0.39%650,113
Apr 15, 202567.8068.0065.3765.9365.93-2.76%892,604
Apr 14, 202567.1468.0866.2667.8067.802.43%930,862
Apr 11, 202565.6766.5263.7066.1966.191.57%1,035,948
Apr 10, 202567.2568.1763.5165.1765.17-4.97%1,136,752
Apr 9, 202562.1169.2960.7068.5868.588.84%2,305,791
Apr 8, 202567.3268.1362.2263.0163.01-3.54%1,346,855
Apr 7, 202564.5166.9862.1465.3265.32-1.33%2,859,787
Apr 4, 202568.4969.1565.7366.2066.20-5.68%1,873,242
Apr 3, 202574.7374.7370.0370.1970.19-8.39%3,105,105
Apr 2, 202576.1377.7575.8576.6276.620.37%1,370,029
Apr 1, 202575.6376.5274.8876.3476.340.39%1,683,410
Mar 31, 202574.6176.1774.0776.0476.041.73%1,269,356
Mar 28, 202575.0975.4174.5474.7574.75-1.01%1,933,230
Mar 27, 202574.5775.8574.1675.5175.511.71%859,388