Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	84.30	86.14	84.17	85.97	-	2.05%	287,668
Jan 7, 2026	83.75	84.80	83.31	84.24	84.24	1.30%	1,025,031
Jan 6, 2026	80.78	83.37	80.66	83.16	83.16	2.92%	1,250,292
Jan 5, 2026	78.26	81.34	78.19	80.80	80.80	2.25%	992,631
Jan 2, 2026	79.24	79.62	78.38	79.02	79.02	-0.28%	623,848
Dec 31, 2025	80.09	80.32	79.15	79.24	79.24	-1.15%	507,772
Dec 30, 2025	79.91	80.62	79.50	80.16	80.16	0.09%	497,771
Dec 29, 2025	80.52	80.97	79.99	80.09	80.09	-0.46%	575,175
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%	398,078
Dec 23, 2025	80.86	80.99	80.26	80.55	80.55	-0.28%	745,563
Dec 22, 2025	81.28	81.59	80.54	80.78	80.78	-0.99%	754,572
Dec 19, 2025	80.80	81.68	80.54	81.59	81.59	1.13%	3,074,765
Dec 18, 2025	80.35	81.22	80.14	80.68	80.68	0.91%	1,378,447
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
Nov 13, 2025	73.51	75.98	73.05	75.22	75.22	1.88%	1,341,233
Nov 12, 2025	73.91	74.71	73.39	73.83	73.83	-0.07%	1,003,383
Nov 11, 2025	72.33	73.92	72.22	73.88	73.88	2.91%	919,142
Nov 10, 2025	71.25	72.24	70.06	71.79	71.79	0.38%	1,203,631
Nov 7, 2025	68.62	71.58	66.80	71.52	71.52	7.91%	1,739,349
Nov 6, 2025	67.47	68.31	66.11	66.28	66.28	-2.08%	1,792,153
Nov 5, 2025	68.31	68.39	67.10	67.69	67.69	-1.31%	1,204,870
Nov 4, 2025	68.44	69.01	67.98	68.59	68.59	0.69%	1,348,821
Nov 3, 2025	68.56	68.77	67.42	68.12	68.12	-1.33%	1,290,126
Oct 31, 2025	68.89	69.92	68.04	69.04	69.04	-0.35%	836,668
Oct 30, 2025	69.67	70.68	69.14	69.28	69.28	-0.72%	569,207
Oct 29, 2025	70.64	70.76	69.25	69.78	69.78	-1.61%	815,783
Oct 28, 2025	71.65	71.93	70.83	70.92	70.92	-1.47%	447,030