Solventum Corporation (SOLV)
NYSE: SOLV · Real-Time Price · USD
74.49
-0.26 (-0.35%)
Mar 31, 2025, 9:49 AM EDT - Market open

Solventum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202575.0975.4174.5474.7574.75-1.01%1,873,616
Mar 27, 202574.5775.8574.1675.5175.511.71%859,388
Mar 26, 202574.6675.2473.2574.2474.24-0.92%1,900,380
Mar 25, 202573.7175.0473.5274.9374.930.98%1,083,709
Mar 24, 202574.4875.3273.5774.2074.200.31%1,110,476
Mar 21, 202574.5574.9072.5773.9773.97-1.36%1,920,334
Mar 20, 202577.9880.2674.6274.9974.99-1.73%1,915,107
Mar 19, 202575.2276.9774.9276.3176.311.34%879,832
Mar 18, 202574.8976.0074.2175.3075.300.20%706,942
Mar 17, 202573.5275.6773.1975.1575.151.33%852,670
Mar 14, 202573.0474.9272.6474.1674.162.57%1,142,883
Mar 13, 202574.1075.0072.2772.3072.30-2.31%936,748
Mar 12, 202575.7976.1873.4874.0174.01-2.48%1,174,848
Mar 11, 202577.6677.8374.9175.8975.89-2.25%1,267,197
Mar 10, 202577.4380.2377.0877.6477.64-0.37%1,585,436
Mar 7, 202575.1178.4974.6077.9377.932.89%1,219,208
Mar 6, 202577.1877.4774.7775.7475.74-2.69%1,066,213
Mar 5, 202578.8079.7577.0377.8377.83-1.47%1,072,399
Mar 4, 202580.2580.7678.7978.9978.99-1.46%1,156,838
Mar 3, 202579.7681.9378.4180.1680.160.51%1,079,512
Feb 28, 202580.9582.8177.9579.7579.75-4.42%2,036,230
Feb 27, 202583.6584.7083.2583.4483.44-0.71%1,500,947
Feb 26, 202583.5085.9283.0284.0484.040.57%1,724,764
Feb 25, 202578.9784.9777.9183.5683.569.54%3,207,056
Feb 24, 202573.0276.3473.0276.2876.284.46%1,266,605
Feb 21, 202574.4774.7272.4173.0273.02-1.99%570,706
Feb 20, 202574.1074.9073.8074.5074.500.70%602,170
Feb 19, 202573.7075.1973.7073.9873.98-0.48%610,753
Feb 18, 202573.8974.8073.6174.3474.340.13%955,181
Feb 14, 202574.7474.9373.8374.2474.24-0.09%1,081,408
Feb 13, 202573.8574.3772.9474.3174.310.86%595,922
Feb 12, 202573.0773.8072.7173.6873.680.04%459,858
Feb 11, 202574.0075.0773.5473.6573.65-0.89%550,200
Feb 10, 202573.7274.8073.2274.3174.311.27%626,114
Feb 7, 202574.7874.9972.8573.3873.38-1.87%859,478
Feb 6, 202575.1276.4674.4674.7874.78-0.01%934,553
Feb 5, 202575.0075.0074.1874.7974.790.24%451,707
Feb 4, 202573.5974.9473.5974.6174.611.40%644,334
Feb 3, 202573.2574.3272.2773.5873.58-0.65%995,962
Jan 31, 202575.4175.5974.0474.0674.06-1.65%1,091,971
Jan 30, 202575.3275.8474.2575.3075.301.07%540,877
Jan 29, 202574.8875.3773.8874.5074.50-0.51%668,052
Jan 28, 202575.7876.2974.6574.8874.88-0.35%698,055
Jan 27, 202575.0076.8073.9875.1475.140.20%983,538
Jan 24, 202573.2474.9973.2474.9974.991.89%1,142,489
Jan 23, 202573.6673.8372.8973.6073.60-0.08%723,690
Jan 22, 202573.7974.2573.1073.6673.66-0.49%1,334,487
Jan 21, 202573.7074.3472.6074.0274.020.69%1,071,047
Jan 17, 202573.1073.6771.9573.5173.511.13%1,514,789
Jan 16, 202571.9572.9371.3772.6972.690.92%739,198