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
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 |