Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	80.35	81.22	80.14	80.68	80.68	0.91%	1,378,452
Dec 17, 2025	80.31	81.48	79.76	79.95	79.95	-0.79%	1,579,971
Dec 16, 2025	82.11	82.31	80.25	80.59	80.59	-1.59%	1,056,117
Dec 15, 2025	83.65	84.00	81.37	81.89	81.89	-1.31%	1,174,102
Dec 12, 2025	83.11	83.55	82.21	82.98	82.98	0.23%	791,989
Dec 11, 2025	81.97	83.02	81.76	82.79	82.79	1.09%	802,323
Dec 10, 2025	80.22	82.27	80.14	81.90	81.90	2.23%	916,641
Dec 9, 2025	82.62	82.97	80.00	80.11	80.11	-3.01%	1,053,153
Dec 8, 2025	85.33	85.33	82.46	82.60	82.60	-3.31%	1,589,399
Dec 5, 2025	84.72	85.89	84.63	85.43	85.43	0.20%	1,119,263
Dec 4, 2025	85.16	85.64	84.66	85.26	85.26	0.01%	929,682
Dec 3, 2025	85.74	86.18	84.60	85.25	85.25	-0.40%	1,176,506
Dec 2, 2025	87.30	88.20	85.57	85.59	85.59	0.04%	1,209,749
Dec 1, 2025	85.00	86.13	84.29	85.56	85.56	0.35%	1,180,843
Nov 28, 2025	85.55	86.14	85.12	85.26	85.26	-0.01%	628,296
Nov 26, 2025	85.77	86.81	85.25	85.27	85.27	-0.58%	988,146
Nov 25, 2025	83.99	86.28	83.72	85.77	85.77	2.87%	1,216,372
Nov 24, 2025	82.72	83.97	82.53	83.38	83.38	0.58%	1,532,489
Nov 21, 2025	80.09	83.53	79.83	82.90	82.90	4.26%	1,314,632
Nov 20, 2025	78.15	81.64	78.00	79.51	79.51	2.85%	1,879,679
Nov 19, 2025	76.82	77.92	76.59	77.31	77.31	0.55%	888,859
Nov 18, 2025	75.79	77.25	75.26	76.89	76.89	0.92%	1,355,933
Nov 17, 2025	75.23	76.49	75.00	76.19	76.19	0.70%	1,248,535
Nov 14, 2025	75.07	76.17	74.68	75.66	75.66	0.58%	1,053,840