Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	71.06	71.91	70.25	71.36	-	0.78%	582,536
Mar 3, 2026	72.00	72.16	70.57	70.81	70.81	-3.00%	1,091,328
Mar 2, 2026	73.33	74.22	72.35	73.00	73.00	-1.62%	1,225,814
Feb 27, 2026	73.00	77.89	73.00	74.20	74.20	-3.56%	2,241,237
Feb 26, 2026	75.61	77.37	75.52	76.94	76.94	2.48%	1,914,097
Feb 25, 2026	73.65	75.25	73.17	75.08	75.08	2.26%	1,292,644
Feb 24, 2026	72.77	74.46	72.39	73.42	73.42	1.06%	786,955
Feb 23, 2026	72.19	72.78	71.49	72.65	72.65	-0.40%	905,559
Feb 20, 2026	73.30	73.59	72.17	72.94	72.94	-0.91%	1,112,319
Feb 19, 2026	74.82	75.28	73.45	73.61	73.61	-1.74%	835,600
Feb 18, 2026	73.31	75.38	73.31	74.91	74.91	1.60%	1,188,841
Feb 17, 2026	75.02	75.49	72.51	73.73	73.73	-2.41%	1,738,140
Feb 13, 2026	76.52	77.38	75.44	75.55	75.55	-0.53%	1,375,585
Feb 12, 2026	81.91	82.00	75.72	75.95	75.95	-6.80%	1,290,636
Feb 11, 2026	80.38	81.65	79.49	81.49	81.49	1.28%	729,064
Feb 10, 2026	78.41	80.60	78.12	80.46	80.46	3.06%	1,234,820
Feb 9, 2026	77.49	78.36	76.90	78.07	78.07	-0.06%	818,651
Feb 6, 2026	76.86	78.35	76.66	78.12	78.12	1.48%	859,848
Feb 5, 2026	76.70	77.60	76.41	76.98	76.98	0.64%	1,055,122
Feb 4, 2026	75.84	77.87	75.84	76.49	76.49	0.98%	1,555,040
Feb 3, 2026	76.50	78.33	75.17	75.75	75.75	-1.51%	1,116,119
Feb 2, 2026	76.78	77.69	76.23	76.91	76.91	-0.08%	934,297
Jan 30, 2026	76.13	76.99	75.59	76.97	76.97	0.59%	1,339,066
Jan 29, 2026	76.47	76.82	75.61	76.52	76.52	-0.10%	1,044,863
Jan 28, 2026	77.08	77.35	76.39	76.60	76.60	-1.30%	1,208,023
Jan 27, 2026	78.25	78.80	77.44	77.61	77.61	-1.77%	790,864
Jan 26, 2026	80.13	81.04	78.93	79.01	79.01	0.13%	797,250
Jan 23, 2026	79.85	80.32	78.77	78.91	78.91	-1.68%	597,640
Jan 22, 2026	80.44	81.23	80.05	80.26	80.26	-0.14%	519,952
Jan 21, 2026	79.39	81.03	79.12	80.37	80.37	1.79%	694,908
Jan 20, 2026	79.56	81.75	78.56	78.96	78.96	-0.65%	988,517
Jan 16, 2026	80.08	80.70	79.48	79.48	79.48	-1.19%	804,705
Jan 15, 2026	80.34	81.00	79.71	80.44	80.44	0.49%	714,101
Jan 14, 2026	79.43	80.68	79.43	80.05	80.05	0.02%	1,033,535
Jan 13, 2026	85.29	85.47	79.60	80.03	80.03	-6.61%	1,674,743
Jan 12, 2026	86.00	86.14	84.84	85.69	85.69	-0.52%	772,773
Jan 9, 2026	85.83	86.36	84.85	86.14	86.14	0.43%	740,461
Jan 8, 2026	84.30	86.34	84.17	85.77	85.77	1.82%	1,191,058
Jan 7, 2026	83.75	84.80	83.31	84.24	84.24	1.30%	1,026,039
Jan 6, 2026	80.78	83.37	80.66	83.16	83.16	2.92%	1,250,354
Jan 5, 2026	78.26	81.34	78.19	80.80	80.80	2.25%	1,036,486
Jan 2, 2026	79.24	79.62	78.38	79.02	79.02	-0.28%	751,132
Dec 31, 2025	80.09	80.32	79.15	79.24	79.24	-1.15%	598,479
Dec 30, 2025	79.91	80.62	79.50	80.16	80.16	0.09%	497,836
Dec 29, 2025	80.52	80.97	79.99	80.09	80.09	-0.46%	575,177
Dec 26, 2025	80.25	80.56	79.86	80.46	80.46	0.35%	502,360
Dec 24, 2025	80.46	80.70	80.01	80.18	80.18	-0.46%	398,089
Dec 23, 2025	80.86	80.99	80.26	80.55	80.55	-0.28%	752,848
Dec 22, 2025	81.28	81.59	80.54	80.78	80.78	-0.99%	801,543
Dec 19, 2025	80.80	81.68	80.54	81.59	81.59	1.13%	3,276,479