Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	67.47	68.31	66.11	66.28	66.28	-2.08%	1,788,730
Nov 5, 2025	68.31	68.39	67.10	67.69	67.69	-1.31%	1,203,788
Nov 4, 2025	68.44	69.01	67.98	68.59	68.59	0.69%	1,348,821
Nov 3, 2025	68.56	68.77	67.42	68.12	68.12	-1.33%	1,290,126
Oct 31, 2025	68.89	69.92	68.04	69.04	69.04	-0.35%	836,668
Oct 30, 2025	69.67	70.68	69.14	69.28	69.28	-0.72%	569,207
Oct 29, 2025	70.64	70.76	69.25	69.78	69.78	-1.61%	815,783
Oct 28, 2025	71.65	71.93	70.83	70.92	70.92	-1.47%	447,030
Oct 27, 2025	71.58	72.21	71.47	71.98	71.98	0.76%	729,366
Oct 24, 2025	72.84	72.84	71.40	71.44	71.44	-1.15%	811,919
Oct 23, 2025	72.66	73.00	71.48	72.27	72.27	-0.67%	692,422
Oct 22, 2025	72.78	73.71	72.43	72.76	72.76	-0.21%	650,373
Oct 21, 2025	72.73	73.45	72.14	72.91	72.91	0.05%	609,351
Oct 20, 2025	72.44	73.25	72.15	72.87	72.87	0.98%	479,187
Oct 17, 2025	71.67	72.30	71.24	72.16	72.16	1.01%	587,050
Oct 16, 2025	71.62	71.85	70.90	71.44	71.44	-0.17%	897,379
Oct 15, 2025	71.60	72.62	70.86	71.56	71.56	0.10%	653,850
Oct 14, 2025	70.40	71.61	70.40	71.49	71.49	0.86%	954,924
Oct 13, 2025	70.98	71.60	70.45	70.88	70.88	0.51%	1,678,866
Oct 10, 2025	71.84	72.09	70.26	70.52	70.52	-1.78%	1,256,449
Oct 9, 2025	72.22	72.53	71.22	71.80	71.80	-0.87%	1,019,679
Oct 8, 2025	72.00	73.00	71.70	72.43	72.43	0.37%	830,384
Oct 7, 2025	73.96	74.10	72.05	72.16	72.16	-2.20%	1,662,201
Oct 6, 2025	74.09	74.50	73.31	73.78	73.78	-0.30%	1,029,988
Oct 3, 2025	75.00	75.50	73.95	74.00	74.00	-0.80%	793,598
Oct 2, 2025	72.91	74.63	72.73	74.60	74.60	2.14%	886,772
Oct 1, 2025	71.87	73.21	71.74	73.04	73.04	0.05%	1,399,892
Sep 30, 2025	72.21	73.17	71.80	73.00	73.00	1.09%	903,065
Sep 29, 2025	71.87	72.48	71.09	72.21	72.21	1.18%	1,176,368
Sep 26, 2025	70.88	71.88	70.35	71.37	71.37	1.29%	934,185
Sep 25, 2025	71.07	71.42	69.36	70.46	70.46	-1.89%	1,279,117
Sep 24, 2025	73.12	73.23	71.54	71.82	71.82	-2.14%	827,769
Sep 23, 2025	73.68	74.22	73.06	73.39	73.39	-0.50%	787,615
Sep 22, 2025	73.13	74.35	73.13	73.76	73.76	0.05%	1,484,159
Sep 19, 2025	74.62	74.75	73.68	73.72	73.72	-0.87%	1,491,912
Sep 18, 2025	74.22	75.09	74.13	74.37	74.37	0.41%	918,557
Sep 17, 2025	74.23	75.50	73.80	74.07	74.07	-0.08%	1,712,855
Sep 16, 2025	73.28	74.35	73.11	74.13	74.13	1.26%	1,008,099
Sep 15, 2025	73.33	74.07	72.91	73.21	73.21	-0.25%	1,563,358
Sep 12, 2025	73.48	74.49	73.03	73.39	73.39	-0.54%	1,572,454
Sep 11, 2025	71.01	73.97	71.01	73.79	73.79	3.61%	1,425,925
Sep 10, 2025	72.54	73.18	71.15	71.22	71.22	-2.30%	1,006,648
Sep 9, 2025	74.10	74.48	72.87	72.90	72.90	-2.28%	930,130
Sep 8, 2025	72.53	75.60	72.28	74.60	74.60	2.59%	1,507,886
Sep 5, 2025	72.57	73.49	72.43	72.72	72.72	0.47%	682,814
Sep 4, 2025	71.59	72.48	70.54	72.38	72.38	1.37%	794,055
Sep 3, 2025	71.48	71.63	70.56	71.40	71.40	-0.58%	804,154
Sep 2, 2025	72.33	72.41	70.94	71.82	71.82	-1.74%	1,020,846
Aug 29, 2025	72.83	73.30	72.63	73.09	73.09	0.59%	821,206
Aug 28, 2025	72.62	72.86	71.65	72.66	72.66	-0.32%	1,036,911