Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	70.88	71.88	70.35	71.37	71.37	1.29%	933,326
Sep 25, 2025	71.07	71.42	69.36	70.46	70.46	-1.89%	1,279,117
Sep 24, 2025	73.12	73.23	71.54	71.82	71.82	-2.14%	827,769
Sep 23, 2025	73.68	74.22	73.06	73.39	73.39	-0.50%	787,615
Sep 22, 2025	73.13	74.35	73.13	73.76	73.76	0.05%	1,484,159
Sep 19, 2025	74.62	74.75	73.68	73.72	73.72	-0.87%	1,491,912
Sep 18, 2025	74.22	75.09	74.13	74.37	74.37	0.41%	918,557
Sep 17, 2025	74.23	75.50	73.80	74.07	74.07	-0.08%	1,712,855
Sep 16, 2025	73.28	74.35	73.11	74.13	74.13	1.26%	1,008,099
Sep 15, 2025	73.33	74.07	72.91	73.21	73.21	-0.25%	1,563,358
Sep 12, 2025	73.48	74.49	73.03	73.39	73.39	-0.54%	1,572,454
Sep 11, 2025	71.01	73.97	71.01	73.79	73.79	3.61%	1,425,925
Sep 10, 2025	72.54	73.18	71.15	71.22	71.22	-2.30%	1,006,648
Sep 9, 2025	74.10	74.48	72.87	72.90	72.90	-2.28%	930,130
Sep 8, 2025	72.53	75.60	72.28	74.60	74.60	2.59%	1,507,886
Sep 5, 2025	72.57	73.49	72.43	72.72	72.72	0.47%	682,814
Sep 4, 2025	71.59	72.48	70.54	72.38	72.38	1.37%	794,055
Sep 3, 2025	71.48	71.63	70.56	71.40	71.40	-0.58%	804,154
Sep 2, 2025	72.33	72.41	70.94	71.82	71.82	-1.74%	1,020,846
Aug 29, 2025	72.83	73.30	72.63	73.09	73.09	0.59%	821,206
Aug 28, 2025	72.62	72.86	71.65	72.66	72.66	-0.32%	1,036,911
Aug 27, 2025	72.78	73.41	72.20	72.89	72.89	-0.04%	868,415
Aug 26, 2025	72.90	72.99	72.28	72.92	72.92	0.23%	1,072,363
Aug 25, 2025	73.50	73.50	72.58	72.75	72.75	-1.09%	663,218
Aug 22, 2025	72.62	74.17	72.01	73.55	73.55	2.15%	1,018,484
Aug 21, 2025	72.20	72.80	71.84	72.00	72.00	-1.17%	599,386
Aug 20, 2025	71.78	72.89	71.62	72.85	72.85	0.80%	1,110,287
Aug 19, 2025	70.65	72.30	70.28	72.27	72.27	2.13%	1,156,717
Aug 18, 2025	70.79	71.79	70.65	70.76	70.76	-0.92%	2,019,177
Aug 15, 2025	73.40	73.54	71.37	71.42	71.42	-2.43%	3,952,502
Aug 14, 2025	74.89	74.98	72.24	73.20	73.20	-1.59%	4,879,028
Aug 13, 2025	72.50	74.44	72.12	74.38	74.38	3.18%	854,354
Aug 12, 2025	71.94	72.40	71.34	72.09	72.09	0.32%	741,205
Aug 11, 2025	73.17	74.21	71.40	71.86	71.86	-2.08%	788,170
Aug 8, 2025	74.38	74.98	72.88	73.39	73.39	2.00%	1,758,124
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