Solventum Corporation (SOLV)
NYSE: SOLV · Real-Time Price · USD
68.39
+1.34 (2.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
Solventum Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 66.84 | 68.68 | 66.65 | 68.39 | 68.39 | 2.00% | 952,912 |
Nov 19, 2024 | 66.65 | 67.48 | 66.51 | 67.05 | 67.05 | -0.10% | 711,432 |
Nov 18, 2024 | 67.19 | 67.43 | 65.95 | 67.12 | 67.12 | -0.53% | 939,229 |
Nov 15, 2024 | 67.74 | 68.33 | 67.00 | 67.48 | 67.48 | -0.62% | 1,146,295 |
Nov 14, 2024 | 69.38 | 70.31 | 67.85 | 67.90 | 67.90 | -3.06% | 1,063,194 |
Nov 13, 2024 | 70.23 | 71.06 | 69.68 | 70.04 | 70.04 | -0.93% | 917,355 |
Nov 12, 2024 | 71.42 | 72.25 | 69.62 | 70.70 | 70.70 | -1.16% | 1,290,453 |
Nov 11, 2024 | 72.22 | 73.20 | 71.04 | 71.53 | 71.53 | -1.24% | 1,065,946 |
Nov 8, 2024 | 76.60 | 77.17 | 72.02 | 72.43 | 72.43 | -3.52% | 2,159,241 |
Nov 7, 2024 | 74.03 | 75.42 | 72.89 | 75.07 | 75.07 | 1.25% | 1,598,913 |
Nov 6, 2024 | 73.58 | 75.18 | 73.58 | 74.14 | 74.14 | 1.34% | 1,415,335 |
Nov 5, 2024 | 71.56 | 73.51 | 71.01 | 73.16 | 73.16 | 1.37% | 892,026 |
Nov 4, 2024 | 72.50 | 73.73 | 72.01 | 72.17 | 72.17 | -0.40% | 781,349 |
Nov 1, 2024 | 73.00 | 73.82 | 72.36 | 72.46 | 72.46 | -0.17% | 689,831 |
Oct 31, 2024 | 73.33 | 73.88 | 72.58 | 72.58 | 72.58 | -1.35% | 801,387 |
Oct 30, 2024 | 73.26 | 74.12 | 72.98 | 73.57 | 73.57 | 0.30% | 601,207 |
Oct 29, 2024 | 72.77 | 73.87 | 72.54 | 73.35 | 73.35 | -0.01% | 683,073 |
Oct 28, 2024 | 73.19 | 73.55 | 72.75 | 73.36 | 73.36 | 0.23% | 822,862 |
Oct 25, 2024 | 73.15 | 73.94 | 72.85 | 73.19 | 73.19 | -0.01% | 713,506 |
Oct 24, 2024 | 72.53 | 76.05 | 72.39 | 73.20 | 73.20 | 0.97% | 2,120,465 |
Oct 23, 2024 | 72.37 | 72.69 | 71.33 | 72.50 | 72.50 | -0.15% | 701,547 |
Oct 22, 2024 | 73.00 | 73.13 | 72.21 | 72.61 | 72.61 | -0.67% | 745,739 |
Oct 21, 2024 | 73.50 | 73.87 | 72.22 | 73.10 | 73.10 | -0.79% | 834,900 |
Oct 18, 2024 | 72.79 | 73.80 | 72.36 | 73.68 | 73.68 | 1.75% | 831,689 |
Oct 17, 2024 | 71.50 | 72.72 | 71.14 | 72.41 | 72.41 | 1.39% | 1,252,242 |
Oct 16, 2024 | 69.75 | 71.60 | 69.70 | 71.42 | 71.42 | 2.44% | 774,662 |
Oct 15, 2024 | 69.15 | 70.50 | 69.02 | 69.72 | 69.72 | 0.48% | 957,471 |
Oct 14, 2024 | 68.22 | 69.47 | 68.10 | 69.39 | 69.39 | 1.83% | 646,965 |
Oct 11, 2024 | 68.25 | 68.85 | 67.74 | 68.14 | 68.14 | 0.06% | 1,235,889 |
Oct 10, 2024 | 68.80 | 68.82 | 67.88 | 68.10 | 68.10 | -1.56% | 529,575 |
Oct 9, 2024 | 67.48 | 69.26 | 67.27 | 69.18 | 69.18 | 3.05% | 842,363 |
Oct 8, 2024 | 66.80 | 68.72 | 66.71 | 67.13 | 67.13 | 1.27% | 1,034,442 |
Oct 7, 2024 | 67.35 | 67.35 | 65.97 | 66.29 | 66.29 | -2.14% | 1,222,649 |
Oct 4, 2024 | 67.58 | 68.41 | 67.20 | 67.74 | 67.74 | 0.71% | 837,213 |
Oct 3, 2024 | 67.63 | 67.82 | 66.65 | 67.26 | 67.26 | -0.55% | 754,814 |
Oct 2, 2024 | 66.98 | 68.26 | 66.60 | 67.63 | 67.63 | 0.49% | 820,693 |
Oct 1, 2024 | 69.44 | 69.44 | 66.95 | 67.30 | 67.30 | -3.47% | 932,406 |
Sep 30, 2024 | 67.49 | 69.85 | 67.30 | 69.72 | 69.72 | 3.18% | 1,369,287 |
Sep 27, 2024 | 68.41 | 69.13 | 67.32 | 67.57 | 67.57 | -0.78% | 2,001,249 |
Sep 26, 2024 | 68.86 | 69.05 | 67.88 | 68.10 | 68.10 | -1.62% | 1,951,894 |
Sep 25, 2024 | 70.10 | 70.12 | 68.77 | 69.22 | 69.22 | -1.17% | 772,478 |
Sep 24, 2024 | 70.12 | 70.87 | 69.70 | 70.04 | 70.04 | -0.11% | 878,965 |
Sep 23, 2024 | 70.33 | 71.36 | 69.49 | 70.12 | 70.12 | 0.24% | 1,336,936 |
Sep 20, 2024 | 72.03 | 72.13 | 69.85 | 69.95 | 69.95 | -3.30% | 4,410,211 |
Sep 19, 2024 | 72.90 | 73.23 | 72.20 | 72.34 | 72.34 | 0.29% | 886,372 |
Sep 18, 2024 | 72.30 | 73.27 | 71.51 | 72.13 | 72.13 | -0.28% | 679,767 |
Sep 17, 2024 | 71.50 | 73.40 | 71.36 | 72.33 | 72.33 | 0.75% | 788,852 |
Sep 16, 2024 | 69.97 | 71.92 | 69.90 | 71.79 | 71.79 | 2.56% | 991,044 |
Sep 13, 2024 | 68.65 | 70.42 | 68.54 | 70.00 | 70.00 | 1.97% | 1,013,112 |
Sep 12, 2024 | 68.78 | 70.12 | 68.32 | 68.65 | 68.65 | -1.09% | 1,274,086 |
Sep 11, 2024 | 67.88 | 69.52 | 67.17 | 69.41 | 69.41 | 1.55% | 1,623,002 |
Sep 10, 2024 | 67.00 | 68.98 | 66.38 | 68.35 | 68.35 | 1.97% | 1,648,832 |
Sep 9, 2024 | 65.97 | 67.67 | 65.74 | 67.03 | 67.03 | 1.25% | 1,417,858 |
Sep 6, 2024 | 65.53 | 66.56 | 64.52 | 66.20 | 66.20 | 0.91% | 1,299,484 |
Sep 5, 2024 | 65.06 | 65.78 | 64.08 | 65.60 | 65.60 | 0.75% | 1,437,070 |
Sep 4, 2024 | 63.44 | 65.53 | 63.18 | 65.11 | 65.11 | 2.01% | 1,414,496 |
Sep 3, 2024 | 63.52 | 64.45 | 63.35 | 63.83 | 63.83 | -0.44% | 1,140,864 |
Aug 30, 2024 | 62.83 | 65.00 | 62.83 | 64.11 | 64.11 | 1.89% | 2,089,475 |
Aug 29, 2024 | 60.17 | 63.75 | 60.01 | 62.92 | 62.92 | 4.78% | 1,463,911 |
Aug 28, 2024 | 60.36 | 60.46 | 59.35 | 60.05 | 60.05 | -0.83% | 794,923 |
Aug 27, 2024 | 59.83 | 61.00 | 59.61 | 60.55 | 60.55 | 0.61% | 770,083 |
Aug 26, 2024 | 61.38 | 61.88 | 59.67 | 60.18 | 60.18 | -1.99% | 938,404 |
Aug 23, 2024 | 60.17 | 61.64 | 59.90 | 61.40 | 61.40 | 2.73% | 642,626 |
Aug 22, 2024 | 59.91 | 60.68 | 59.48 | 59.77 | 59.77 | 0.18% | 710,438 |
Aug 21, 2024 | 59.58 | 59.82 | 58.76 | 59.66 | 59.66 | 0.35% | 936,431 |
Aug 20, 2024 | 59.21 | 60.07 | 59.21 | 59.45 | 59.45 | - | 771,139 |
Aug 19, 2024 | 59.42 | 60.35 | 59.24 | 59.45 | 59.45 | 0.08% | 1,084,316 |
Aug 16, 2024 | 58.96 | 59.99 | 58.61 | 59.40 | 59.40 | 0.95% | 842,937 |
Aug 15, 2024 | 58.25 | 59.20 | 57.86 | 58.84 | 58.84 | 1.83% | 1,013,219 |
Aug 14, 2024 | 58.41 | 59.00 | 57.48 | 57.78 | 57.78 | -0.76% | 867,011 |
Aug 13, 2024 | 57.26 | 58.69 | 56.69 | 58.22 | 58.22 | 0.88% | 978,574 |
Aug 12, 2024 | 60.59 | 60.68 | 57.43 | 57.71 | 57.71 | -4.75% | 1,174,914 |
Aug 9, 2024 | 60.00 | 62.24 | 59.50 | 60.59 | 60.59 | 3.29% | 2,411,871 |
Aug 8, 2024 | 55.90 | 58.97 | 55.62 | 58.66 | 58.66 | 4.94% | 1,333,920 |
Aug 7, 2024 | 57.81 | 58.28 | 55.81 | 55.90 | 55.90 | -2.70% | 1,519,334 |
Aug 6, 2024 | 56.00 | 58.06 | 55.85 | 57.45 | 57.45 | 2.33% | 916,594 |
Aug 5, 2024 | 55.06 | 56.37 | 54.26 | 56.14 | 56.14 | -2.04% | 1,136,145 |
Aug 2, 2024 | 57.68 | 58.19 | 56.71 | 57.31 | 57.31 | -1.29% | 1,058,480 |
Aug 1, 2024 | 58.81 | 59.38 | 57.38 | 58.06 | 58.06 | -1.39% | 1,049,922 |
Jul 31, 2024 | 58.66 | 59.82 | 58.09 | 58.88 | 58.88 | -0.12% | 1,124,958 |
Jul 30, 2024 | 57.58 | 59.30 | 57.14 | 58.95 | 58.95 | 2.81% | 1,379,478 |
Jul 29, 2024 | 57.31 | 57.75 | 55.90 | 57.34 | 57.34 | -0.50% | 1,001,946 |
Jul 26, 2024 | 58.06 | 59.00 | 57.38 | 57.63 | 57.63 | 0.14% | 1,122,368 |
Jul 25, 2024 | 57.50 | 58.84 | 56.69 | 57.55 | 57.55 | -0.93% | 1,540,666 |
Jul 24, 2024 | 56.78 | 59.97 | 56.64 | 58.09 | 58.09 | 2.56% | 2,204,515 |
Jul 23, 2024 | 56.31 | 56.74 | 55.55 | 56.64 | 56.64 | 4.64% | 2,073,910 |
Jul 22, 2024 | 54.84 | 55.11 | 53.03 | 54.13 | 54.13 | -0.86% | 1,806,251 |
Jul 19, 2024 | 55.00 | 56.00 | 54.50 | 54.60 | 54.60 | -0.69% | 2,602,402 |
Jul 18, 2024 | 52.71 | 55.10 | 52.40 | 54.98 | 54.98 | 3.74% | 2,776,256 |
Jul 17, 2024 | 49.86 | 53.39 | 49.64 | 53.00 | 53.00 | 5.92% | 2,496,657 |
Jul 16, 2024 | 47.26 | 50.26 | 47.16 | 50.04 | 50.04 | 3.77% | 1,488,125 |
Jul 15, 2024 | 48.78 | 49.19 | 48.12 | 48.22 | 48.22 | -1.59% | 905,602 |
Jul 12, 2024 | 49.49 | 50.36 | 48.98 | 49.00 | 49.00 | -0.73% | 1,089,566 |
Jul 11, 2024 | 48.45 | 49.75 | 48.24 | 49.36 | 49.36 | 2.45% | 1,327,699 |
Jul 10, 2024 | 48.10 | 48.53 | 47.35 | 48.18 | 48.18 | 0.33% | 1,218,128 |
Jul 9, 2024 | 49.39 | 49.74 | 47.98 | 48.02 | 48.02 | -3.26% | 1,714,301 |
Jul 8, 2024 | 50.00 | 50.42 | 49.58 | 49.64 | 49.64 | -0.52% | 1,194,388 |
Jul 5, 2024 | 50.50 | 51.00 | 49.53 | 49.90 | 49.90 | -1.87% | 2,060,388 |
Jul 3, 2024 | 51.63 | 51.77 | 50.61 | 50.85 | 50.85 | -1.45% | 891,107 |
Jul 2, 2024 | 51.40 | 51.83 | 51.25 | 51.60 | 51.60 | 0.29% | 1,309,792 |