Solventum Corporation (SOLV)
NYSE: SOLV · Real-Time Price · USD
66.69
+0.79 (1.19%)
Apr 24, 2025, 10:27 AM EDT - Market open
Solventum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 74.66 | 75.24 | 73.25 | 74.24 | 74.24 | -0.92% | 1,900,380 |
| Mar 25, 2025 | 73.71 | 75.04 | 73.52 | 74.93 | 74.93 | 0.98% | 1,083,709 |
| Mar 24, 2025 | 74.48 | 75.32 | 73.57 | 74.20 | 74.20 | 0.31% | 1,110,476 |
| Mar 21, 2025 | 74.55 | 74.90 | 72.57 | 73.97 | 73.97 | -1.36% | 1,920,334 |
| Mar 20, 2025 | 77.98 | 80.26 | 74.62 | 74.99 | 74.99 | -1.73% | 1,915,107 |
| Mar 19, 2025 | 75.22 | 76.97 | 74.92 | 76.31 | 76.31 | 1.34% | 879,832 |
| Mar 18, 2025 | 74.89 | 76.00 | 74.21 | 75.30 | 75.30 | 0.20% | 706,942 |
| Mar 17, 2025 | 73.52 | 75.67 | 73.19 | 75.15 | 75.15 | 1.33% | 852,670 |
| Mar 14, 2025 | 73.04 | 74.92 | 72.64 | 74.16 | 74.16 | 2.57% | 1,142,883 |
| Mar 13, 2025 | 74.10 | 75.00 | 72.27 | 72.30 | 72.30 | -2.31% | 936,748 |
| Mar 12, 2025 | 75.79 | 76.18 | 73.48 | 74.01 | 74.01 | -2.48% | 1,174,848 |
| Mar 11, 2025 | 77.66 | 77.83 | 74.91 | 75.89 | 75.89 | -2.25% | 1,267,197 |
| Mar 10, 2025 | 77.43 | 80.23 | 77.08 | 77.64 | 77.64 | -0.37% | 1,585,436 |
| Mar 7, 2025 | 75.11 | 78.49 | 74.60 | 77.93 | 77.93 | 2.89% | 1,219,208 |
| Mar 6, 2025 | 77.18 | 77.47 | 74.77 | 75.74 | 75.74 | -2.69% | 1,066,213 |
| Mar 5, 2025 | 78.80 | 79.75 | 77.03 | 77.83 | 77.83 | -1.47% | 1,072,399 |
| Mar 4, 2025 | 80.25 | 80.76 | 78.79 | 78.99 | 78.99 | -1.46% | 1,156,838 |
| Mar 3, 2025 | 79.76 | 81.93 | 78.41 | 80.16 | 80.16 | 0.51% | 1,079,512 |
| Feb 28, 2025 | 80.95 | 82.81 | 77.95 | 79.75 | 79.75 | -4.42% | 2,036,230 |
| Feb 27, 2025 | 83.65 | 84.70 | 83.25 | 83.44 | 83.44 | -0.71% | 1,500,947 |
| Feb 26, 2025 | 83.50 | 85.92 | 83.02 | 84.04 | 84.04 | 0.57% | 1,724,764 |
| Feb 25, 2025 | 78.97 | 84.97 | 77.91 | 83.56 | 83.56 | 9.54% | 3,207,056 |
| Feb 24, 2025 | 73.02 | 76.34 | 73.02 | 76.28 | 76.28 | 4.46% | 1,266,605 |
| Feb 21, 2025 | 74.47 | 74.72 | 72.41 | 73.02 | 73.02 | -1.99% | 570,706 |
| Feb 20, 2025 | 74.10 | 74.90 | 73.80 | 74.50 | 74.50 | 0.70% | 602,170 |
| Feb 19, 2025 | 73.70 | 75.19 | 73.70 | 73.98 | 73.98 | -0.48% | 610,753 |
| Feb 18, 2025 | 73.89 | 74.80 | 73.61 | 74.34 | 74.34 | 0.13% | 955,181 |
| Feb 14, 2025 | 74.74 | 74.93 | 73.83 | 74.24 | 74.24 | -0.09% | 1,081,408 |
| Feb 13, 2025 | 73.85 | 74.37 | 72.94 | 74.31 | 74.31 | 0.86% | 595,922 |
| Feb 12, 2025 | 73.07 | 73.80 | 72.71 | 73.68 | 73.68 | 0.04% | 459,858 |
| Feb 11, 2025 | 74.00 | 75.07 | 73.54 | 73.65 | 73.65 | -0.89% | 550,200 |