Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	71.59	72.48	70.54	72.38	-	1.37%	792,282
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
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