Solventum Corporation (SOLV)
NYSE: SOLV · Real-Time Price · USD
73.70
+1.75 (2.43%)
Aug 8, 2025, 1:45 PM - Market open
Solventum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 74.38 | 74.98 | 72.88 | 73.75 | - | 2.50% | 755,440 |
| Aug 7, 2025 | 73.57 | 73.89 | 71.65 | 71.95 | 71.95 | -0.85% | 1,318,616 |
| Aug 6, 2025 | 72.90 | 73.00 | 71.45 | 72.57 | 72.57 | 0.19% | 879,346 |
| Aug 5, 2025 | 73.50 | 73.52 | 72.06 | 72.43 | 72.43 | -1.08% | 869,959 |
| Aug 4, 2025 | 71.92 | 73.46 | 71.92 | 73.22 | 73.22 | 2.08% | 849,564 |
| Aug 1, 2025 | 71.08 | 72.33 | 70.63 | 71.73 | 71.73 | 0.52% | 780,686 |
| Jul 31, 2025 | 72.06 | 73.03 | 71.14 | 71.36 | 71.36 | -2.22% | 708,059 |
| Jul 30, 2025 | 73.36 | 73.90 | 72.52 | 72.98 | 72.98 | -0.77% | 450,063 |
| Jul 29, 2025 | 73.80 | 74.20 | 73.25 | 73.55 | 73.55 | -0.30% | 365,497 |
| Jul 28, 2025 | 74.76 | 74.76 | 73.66 | 73.77 | 73.77 | -1.31% | 399,539 |
| Jul 25, 2025 | 73.84 | 74.91 | 73.61 | 74.75 | 74.75 | 1.11% | 453,342 |
| Jul 24, 2025 | 74.30 | 74.90 | 73.62 | 73.93 | 73.93 | -0.63% | 449,134 |
| Jul 23, 2025 | 73.70 | 74.69 | 73.27 | 74.40 | 74.40 | 2.03% | 507,287 |
| Jul 22, 2025 | 72.58 | 73.30 | 72.11 | 72.92 | 72.92 | 0.80% | 550,573 |
| Jul 21, 2025 | 73.24 | 73.40 | 72.30 | 72.34 | 72.34 | -1.28% | 436,690 |
| Jul 18, 2025 | 74.29 | 74.66 | 72.98 | 73.28 | 73.28 | -0.79% | 584,168 |
| Jul 17, 2025 | 73.16 | 74.06 | 73.05 | 73.86 | 73.86 | 1.14% | 424,506 |
| Jul 16, 2025 | 73.75 | 73.75 | 71.98 | 73.03 | 73.03 | -0.88% | 530,921 |
| Jul 15, 2025 | 76.22 | 76.33 | 73.57 | 73.68 | 73.68 | -0.53% | 768,591 |
| Jul 14, 2025 | 73.58 | 74.34 | 73.27 | 74.07 | 74.07 | 0.37% | 556,888 |
| Jul 11, 2025 | 75.18 | 75.21 | 73.41 | 73.80 | 73.80 | -2.74% | 715,876 |
| Jul 10, 2025 | 74.30 | 75.90 | 73.91 | 75.88 | 75.88 | 2.28% | 766,473 |
| Jul 9, 2025 | 75.32 | 75.32 | 73.87 | 74.19 | 74.19 | -1.19% | 580,609 |
| Jul 8, 2025 | 76.03 | 76.71 | 74.83 | 75.08 | 75.08 | -1.52% | 1,032,652 |
| Jul 7, 2025 | 78.39 | 78.86 | 76.16 | 76.24 | 76.24 | -2.88% | 924,055 |
| Jul 3, 2025 | 78.16 | 78.86 | 77.82 | 78.50 | 78.50 | 0.32% | 474,266 |
| Jul 2, 2025 | 77.37 | 78.43 | 77.25 | 78.25 | 78.25 | 0.46% | 1,166,479 |
| Jul 1, 2025 | 76.73 | 78.86 | 76.34 | 77.89 | 77.89 | 2.70% | 1,066,508 |
| Jun 30, 2025 | 75.38 | 76.09 | 74.75 | 75.84 | 75.84 | 0.50% | 755,693 |
| Jun 27, 2025 | 74.63 | 75.49 | 74.20 | 75.46 | 75.46 | 1.11% | 1,038,850 |
| Jun 26, 2025 | 74.92 | 75.68 | 74.28 | 74.63 | 74.63 | -0.43% | 617,641 |
| Jun 25, 2025 | 74.97 | 75.10 | 74.20 | 74.95 | 74.95 | -0.04% | 553,966 |
| Jun 24, 2025 | 73.58 | 75.13 | 72.86 | 74.98 | 74.98 | 2.36% | 848,649 |
| Jun 23, 2025 | 73.55 | 73.77 | 71.85 | 73.25 | 73.25 | -0.43% | 878,528 |
| Jun 20, 2025 | 73.10 | 73.80 | 72.83 | 73.57 | 73.57 | 1.29% | 1,158,122 |
| Jun 18, 2025 | 72.75 | 73.34 | 72.17 | 72.63 | 72.63 | -0.18% | 683,844 |
| Jun 17, 2025 | 73.85 | 73.96 | 72.07 | 72.76 | 72.76 | -2.27% | 733,666 |
| Jun 16, 2025 | 73.97 | 74.64 | 73.60 | 74.45 | 74.45 | 0.88% | 656,802 |
| Jun 13, 2025 | 73.35 | 74.66 | 73.11 | 73.80 | 73.80 | -0.66% | 599,751 |
| Jun 12, 2025 | 74.20 | 74.29 | 73.63 | 74.29 | 74.29 | -0.16% | 649,293 |
| Jun 11, 2025 | 75.75 | 75.75 | 74.12 | 74.41 | 74.41 | -1.51% | 776,319 |
| Jun 10, 2025 | 74.64 | 76.38 | 74.46 | 75.55 | 75.55 | 0.84% | 922,018 |
| Jun 9, 2025 | 75.13 | 75.51 | 74.15 | 74.92 | 74.92 | 0.11% | 1,091,247 |
| Jun 6, 2025 | 75.90 | 76.03 | 74.55 | 74.84 | 74.84 | -0.70% | 717,103 |
| 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 |