Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	74.92	75.68	74.28	74.63	74.63	-0.43%	615,549
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
May 28, 2025	72.50	72.80	71.84	72.63	72.63	0.14%	991,114
May 27, 2025	72.20	72.58	71.21	72.53	72.53	2.43%	794,932
May 23, 2025	71.92	72.40	70.41	70.81	70.81	-2.55%	1,119,861
May 22, 2025	72.49	72.96	71.31	72.66	72.66	-0.14%	1,095,937
May 21, 2025	73.23	73.68	71.57	72.76	72.76	-2.60%	2,551,155
May 20, 2025	75.50	75.52	74.24	74.70	74.70	-1.41%	821,579
May 19, 2025	74.75	75.97	74.26	75.77	75.77	2.24%	1,141,792
May 16, 2025	72.86	74.20	72.28	74.11	74.11	1.60%	824,004
May 15, 2025	71.14	73.05	70.52	72.94	72.94	2.53%	1,237,772
May 14, 2025	73.00	73.12	70.08	71.14	71.14	-3.24%	1,400,644
May 13, 2025	74.63	74.91	73.41	73.52	73.52	-1.71%	1,230,173
May 12, 2025	71.56	75.71	71.07	74.80	74.80	6.51%	1,529,089
May 9, 2025	67.96	71.09	66.91	70.23	70.23	5.40%	1,823,654
May 8, 2025	66.48	67.76	66.11	66.63	66.63	1.74%	1,228,442
May 7, 2025	65.57	66.25	64.90	65.49	65.49	0.03%	875,594
May 6, 2025	66.20	66.47	64.89	65.47	65.47	-2.12%	1,144,919
May 5, 2025	67.32	67.89	66.83	66.89	66.89	-1.08%	925,268
May 2, 2025	67.00	67.89	66.37	67.62	67.62	3.05%	990,236
May 1, 2025	66.25	66.47	65.09	65.62	65.62	-0.76%	899,279
Apr 30, 2025	65.68	66.31	64.59	66.12	66.12	-0.20%	1,059,800
Apr 29, 2025	66.00	66.70	65.42	66.25	66.25	0.27%	729,243
Apr 28, 2025	66.13	66.67	65.34	66.07	66.07	-	837,594
Apr 25, 2025	66.90	67.35	65.73	66.07	66.07	-2.16%	672,841
Apr 24, 2025	66.30	67.67	65.84	67.53	67.53	2.47%	750,931
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