Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	75.90	76.03	74.56	74.70	-	-0.89%	281,910
Jun 5, 2025	75.41	75.84	74.67	75.37	75.37	0.31%	784,142
Jun 4, 2025	74.61	75.51	74.20	75.14	75.14	1.19%	806,036
Jun 3, 2025	73.00	74.51	72.41	74.26	74.26	1.56%	1,135,795
Jun 2, 2025	73.19	73.69	71.94	73.12	73.12	0.04%	961,063
May 30, 2025	71.93	73.51	71.35	73.09	73.09	0.66%	4,073,029
May 29, 2025	73.08	73.29	71.66	72.61	72.61	-0.03%	970,148
May 28, 2025	72.50	72.80	71.84	72.63	72.63	0.14%	991,114
May 27, 2025	72.20	72.58	71.21	72.53	72.53	2.43%	794,932
May 23, 2025	71.92	72.40	70.41	70.81	70.81	-2.55%	1,119,861
May 22, 2025	72.49	72.96	71.31	72.66	72.66	-0.14%	1,095,937
May 21, 2025	73.23	73.68	71.57	72.76	72.76	-2.60%	2,551,155
May 20, 2025	75.50	75.52	74.24	74.70	74.70	-1.41%	821,579
May 19, 2025	74.75	75.97	74.26	75.77	75.77	2.24%	1,141,792
May 16, 2025	72.86	74.20	72.28	74.11	74.11	1.60%	824,004
May 15, 2025	71.14	73.05	70.52	72.94	72.94	2.53%	1,237,772
May 14, 2025	73.00	73.12	70.08	71.14	71.14	-3.24%	1,400,644
May 13, 2025	74.63	74.91	73.41	73.52	73.52	-1.71%	1,230,173
May 12, 2025	71.56	75.71	71.07	74.80	74.80	6.51%	1,529,089
May 9, 2025	67.96	71.09	66.91	70.23	70.23	5.40%	1,823,654
May 8, 2025	66.48	67.76	66.11	66.63	66.63	1.74%	1,228,442
May 7, 2025	65.57	66.25	64.90	65.49	65.49	0.03%	875,594
May 6, 2025	66.20	66.47	64.89	65.47	65.47	-2.12%	1,144,919
May 5, 2025	67.32	67.89	66.83	66.89	66.89	-1.08%	925,268
May 2, 2025	67.00	67.89	66.37	67.62	67.62	3.05%	990,236
May 1, 2025	66.25	66.47	65.09	65.62	65.62	-0.76%	899,279
Apr 30, 2025	65.68	66.31	64.59	66.12	66.12	-0.20%	1,059,800
Apr 29, 2025	66.00	66.70	65.42	66.25	66.25	0.27%	729,243
Apr 28, 2025	66.13	66.67	65.34	66.07	66.07	-	837,594
Apr 25, 2025	66.90	67.35	65.73	66.07	66.07	-2.16%	672,841
Apr 24, 2025	66.30	67.67	65.84	67.53	67.53	2.47%	750,931
Apr 23, 2025	66.70	68.29	65.54	65.90	65.90	1.48%	639,849
Apr 22, 2025	64.91	65.39	64.04	64.94	64.94	1.56%	609,920
Apr 21, 2025	65.68	66.00	63.11	63.94	63.94	-3.50%	786,384
Apr 17, 2025	65.70	67.22	65.46	66.26	66.26	0.90%	910,263
Apr 16, 2025	66.07	66.58	65.01	65.67	65.67	-0.39%	650,113
Apr 15, 2025	67.80	68.00	65.37	65.93	65.93	-2.76%	892,604
Apr 14, 2025	67.14	68.08	66.26	67.80	67.80	2.43%	930,862
Apr 11, 2025	65.67	66.52	63.70	66.19	66.19	1.57%	1,035,948
Apr 10, 2025	67.25	68.17	63.51	65.17	65.17	-4.97%	1,136,752
Apr 9, 2025	62.11	69.29	60.70	68.58	68.58	8.84%	2,305,791
Apr 8, 2025	67.32	68.13	62.22	63.01	63.01	-3.54%	1,346,855
Apr 7, 2025	64.51	66.98	62.14	65.32	65.32	-1.33%	2,859,787
Apr 4, 2025	68.49	69.15	65.73	66.20	66.20	-5.68%	1,873,242
Apr 3, 2025	74.73	74.73	70.03	70.19	70.19	-8.39%	3,105,105
Apr 2, 2025	76.13	77.75	75.85	76.62	76.62	0.37%	1,370,029
Apr 1, 2025	75.63	76.52	74.88	76.34	76.34	0.39%	1,683,410
Mar 31, 2025	74.61	76.17	74.07	76.04	76.04	1.73%	1,269,356
Mar 28, 2025	75.09	75.41	74.54	74.75	74.75	-1.01%	1,933,230
Mar 27, 2025	74.57	75.85	74.16	75.51	75.51	1.71%	859,388