Solventum Corporation (SOLV)
NYSE: SOLV · Real-Time Price · USD
68.39
+1.34 (2.00%)
Nov 20, 2024, 4:00 PM EST - Market closed

Solventum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202466.8468.6866.6568.3968.392.00%952,912
Nov 19, 202466.6567.4866.5167.0567.05-0.10%711,432
Nov 18, 202467.1967.4365.9567.1267.12-0.53%939,229
Nov 15, 202467.7468.3367.0067.4867.48-0.62%1,146,295
Nov 14, 202469.3870.3167.8567.9067.90-3.06%1,063,194
Nov 13, 202470.2371.0669.6870.0470.04-0.93%917,355
Nov 12, 202471.4272.2569.6270.7070.70-1.16%1,290,453
Nov 11, 202472.2273.2071.0471.5371.53-1.24%1,065,946
Nov 8, 202476.6077.1772.0272.4372.43-3.52%2,159,241
Nov 7, 202474.0375.4272.8975.0775.071.25%1,598,913
Nov 6, 202473.5875.1873.5874.1474.141.34%1,415,335
Nov 5, 202471.5673.5171.0173.1673.161.37%892,026
Nov 4, 202472.5073.7372.0172.1772.17-0.40%781,349
Nov 1, 202473.0073.8272.3672.4672.46-0.17%689,831
Oct 31, 202473.3373.8872.5872.5872.58-1.35%801,387
Oct 30, 202473.2674.1272.9873.5773.570.30%601,207
Oct 29, 202472.7773.8772.5473.3573.35-0.01%683,073
Oct 28, 202473.1973.5572.7573.3673.360.23%822,862
Oct 25, 202473.1573.9472.8573.1973.19-0.01%713,506
Oct 24, 202472.5376.0572.3973.2073.200.97%2,120,465
Oct 23, 202472.3772.6971.3372.5072.50-0.15%701,547
Oct 22, 202473.0073.1372.2172.6172.61-0.67%745,739
Oct 21, 202473.5073.8772.2273.1073.10-0.79%834,900
Oct 18, 202472.7973.8072.3673.6873.681.75%831,689
Oct 17, 202471.5072.7271.1472.4172.411.39%1,252,242
Oct 16, 202469.7571.6069.7071.4271.422.44%774,662
Oct 15, 202469.1570.5069.0269.7269.720.48%957,471
Oct 14, 202468.2269.4768.1069.3969.391.83%646,965
Oct 11, 202468.2568.8567.7468.1468.140.06%1,235,889
Oct 10, 202468.8068.8267.8868.1068.10-1.56%529,575
Oct 9, 202467.4869.2667.2769.1869.183.05%842,363
Oct 8, 202466.8068.7266.7167.1367.131.27%1,034,442
Oct 7, 202467.3567.3565.9766.2966.29-2.14%1,222,649
Oct 4, 202467.5868.4167.2067.7467.740.71%837,213
Oct 3, 202467.6367.8266.6567.2667.26-0.55%754,814
Oct 2, 202466.9868.2666.6067.6367.630.49%820,693
Oct 1, 202469.4469.4466.9567.3067.30-3.47%932,406
Sep 30, 202467.4969.8567.3069.7269.723.18%1,369,287
Sep 27, 202468.4169.1367.3267.5767.57-0.78%2,001,249
Sep 26, 202468.8669.0567.8868.1068.10-1.62%1,951,894
Sep 25, 202470.1070.1268.7769.2269.22-1.17%772,478
Sep 24, 202470.1270.8769.7070.0470.04-0.11%878,965
Sep 23, 202470.3371.3669.4970.1270.120.24%1,336,936
Sep 20, 202472.0372.1369.8569.9569.95-3.30%4,410,211
Sep 19, 202472.9073.2372.2072.3472.340.29%886,372
Sep 18, 202472.3073.2771.5172.1372.13-0.28%679,767
Sep 17, 202471.5073.4071.3672.3372.330.75%788,852
Sep 16, 202469.9771.9269.9071.7971.792.56%991,044
Sep 13, 202468.6570.4268.5470.0070.001.97%1,013,112
Sep 12, 202468.7870.1268.3268.6568.65-1.09%1,274,086
Sep 11, 202467.8869.5267.1769.4169.411.55%1,623,002
Sep 10, 202467.0068.9866.3868.3568.351.97%1,648,832
Sep 9, 202465.9767.6765.7467.0367.031.25%1,417,858
Sep 6, 202465.5366.5664.5266.2066.200.91%1,299,484
Sep 5, 202465.0665.7864.0865.6065.600.75%1,437,070
Sep 4, 202463.4465.5363.1865.1165.112.01%1,414,496
Sep 3, 202463.5264.4563.3563.8363.83-0.44%1,140,864
Aug 30, 202462.8365.0062.8364.1164.111.89%2,089,475
Aug 29, 202460.1763.7560.0162.9262.924.78%1,463,911
Aug 28, 202460.3660.4659.3560.0560.05-0.83%794,923
Aug 27, 202459.8361.0059.6160.5560.550.61%770,083
Aug 26, 202461.3861.8859.6760.1860.18-1.99%938,404
Aug 23, 202460.1761.6459.9061.4061.402.73%642,626
Aug 22, 202459.9160.6859.4859.7759.770.18%710,438
Aug 21, 202459.5859.8258.7659.6659.660.35%936,431
Aug 20, 202459.2160.0759.2159.4559.45-771,139
Aug 19, 202459.4260.3559.2459.4559.450.08%1,084,316
Aug 16, 202458.9659.9958.6159.4059.400.95%842,937
Aug 15, 202458.2559.2057.8658.8458.841.83%1,013,219
Aug 14, 202458.4159.0057.4857.7857.78-0.76%867,011
Aug 13, 202457.2658.6956.6958.2258.220.88%978,574
Aug 12, 202460.5960.6857.4357.7157.71-4.75%1,174,914
Aug 9, 202460.0062.2459.5060.5960.593.29%2,411,871
Aug 8, 202455.9058.9755.6258.6658.664.94%1,333,920
Aug 7, 202457.8158.2855.8155.9055.90-2.70%1,519,334
Aug 6, 202456.0058.0655.8557.4557.452.33%916,594
Aug 5, 202455.0656.3754.2656.1456.14-2.04%1,136,145
Aug 2, 202457.6858.1956.7157.3157.31-1.29%1,058,480
Aug 1, 202458.8159.3857.3858.0658.06-1.39%1,049,922
Jul 31, 202458.6659.8258.0958.8858.88-0.12%1,124,958
Jul 30, 202457.5859.3057.1458.9558.952.81%1,379,478
Jul 29, 202457.3157.7555.9057.3457.34-0.50%1,001,946
Jul 26, 202458.0659.0057.3857.6357.630.14%1,122,368
Jul 25, 202457.5058.8456.6957.5557.55-0.93%1,540,666
Jul 24, 202456.7859.9756.6458.0958.092.56%2,204,515
Jul 23, 202456.3156.7455.5556.6456.644.64%2,073,910
Jul 22, 202454.8455.1153.0354.1354.13-0.86%1,806,251
Jul 19, 202455.0056.0054.5054.6054.60-0.69%2,602,402
Jul 18, 202452.7155.1052.4054.9854.983.74%2,776,256
Jul 17, 202449.8653.3949.6453.0053.005.92%2,496,657
Jul 16, 202447.2650.2647.1650.0450.043.77%1,488,125
Jul 15, 202448.7849.1948.1248.2248.22-1.59%905,602
Jul 12, 202449.4950.3648.9849.0049.00-0.73%1,089,566
Jul 11, 202448.4549.7548.2449.3649.362.45%1,327,699
Jul 10, 202448.1048.5347.3548.1848.180.33%1,218,128
Jul 9, 202449.3949.7447.9848.0248.02-3.26%1,714,301
Jul 8, 202450.0050.4249.5849.6449.64-0.52%1,194,388
Jul 5, 202450.5051.0049.5349.9049.90-1.87%2,060,388
Jul 3, 202451.6351.7750.6150.8550.85-1.45%891,107
Jul 2, 202451.4051.8351.2551.6051.600.29%1,309,792