Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	88.42	89.00	85.18	85.81	85.81	-2.33%	1,165,874
Oct 15, 2026	88.81	89.45	87.26	87.86	87.86	0.69%	1,050,958
Oct 14, 2026	86.49	87.45	85.94	87.26	87.26	1.11%	907,167
Oct 13, 2026	86.01	86.49	83.29	86.30	86.30	1.16%	978,952
Oct 12, 2026	87.00	88.27	84.42	85.31	85.31	-2.27%	1,425,498
Oct 9, 2026	86.66	88.23	86.66	87.29	87.29	1.02%	857,263
Oct 8, 2026	85.80	86.79	85.25	86.41	86.41	0.62%	1,286,538
Oct 7, 2026	85.62	87.25	85.30	85.88	85.88	-1.33%	981,112
Oct 6, 2026	88.45	88.93	86.90	87.04	87.04	-1.12%	727,517
Oct 5, 2026	87.52	88.40	86.74	88.03	88.03	0.20%	1,014,384
Oct 2, 2026	88.21	89.03	87.79	87.85	87.85	0.09%	875,341
Oct 1, 2026	87.82	88.55	86.26	87.77	87.77	-0.43%	723,279
Sep 30, 2026	89.40	89.42	88.13	88.15	88.15	-1.31%	689,725
Sep 29, 2026	89.17	89.89	88.29	89.32	89.32	-0.25%	743,282
Sep 28, 2026	89.01	89.89	88.36	89.54	89.54	0.04%	648,777
Sep 25, 2026	88.53	89.68	88.16	89.50	89.50	1.03%	578,374
Sep 24, 2026	88.54	89.04	88.12	88.59	88.59	0.25%	635,831
Sep 23, 2026	88.18	89.52	87.74	88.37	88.37	-0.43%	741,633
Sep 22, 2026	89.17	89.41	88.48	88.75	88.75	-0.10%	650,834
Sep 21, 2026	88.87	89.62	88.40	88.84	88.84	-	658,531
Sep 18, 2026	87.61	89.53	86.53	88.84	88.84	1.50%	2,092,335
Sep 17, 2026	89.09	89.16	87.30	87.53	87.53	-1.46%	959,856
Sep 16, 2026	90.04	91.87	88.68	88.83	88.83	-1.37%	976,756
Sep 15, 2026	89.54	91.86	89.38	90.06	90.06	0.27%	1,103,003
Sep 14, 2026	88.28	90.32	88.05	89.82	89.82	2.71%	778,279
Sep 11, 2026	88.66	88.84	86.65	87.45	87.45	-0.23%	774,403
Sep 10, 2026	89.12	90.06	87.59	87.65	87.65	-2.64%	708,470
Sep 9, 2026	89.22	90.22	88.83	90.03	90.03	-0.09%	803,469
Sep 8, 2026	90.74	91.01	89.30	90.11	90.11	-1.72%	1,097,031
Sep 4, 2026	91.40	92.28	91.38	91.69	91.69	-0.81%	575,986
Sep 3, 2026	93.54	94.12	91.34	92.44	92.44	0.59%	784,168
Sep 2, 2026	91.12	93.11	91.12	91.90	91.90	1.04%	824,247
Sep 1, 2026	92.59	94.16	90.75	90.95	90.95	-0.12%	1,080,171
Aug 31, 2026	90.33	91.64	90.30	91.06	91.06	-0.07%	914,906
Aug 28, 2026	90.98	91.70	90.69	91.12	91.12	0.21%	658,417
Aug 27, 2026	90.52	92.26	89.51	90.93	90.93	-0.66%	683,870
Aug 26, 2026	91.48	92.71	91.16	91.53	91.53	-0.09%	1,013,230
Aug 25, 2026	90.79	92.05	90.35	91.61	91.61	0.39%	1,019,474
Aug 24, 2026	89.45	91.51	89.30	91.25	91.25	1.88%	1,144,693
Aug 21, 2026	88.29	89.65	87.92	89.57	89.57	1.08%	923,582
Aug 20, 2026	87.09	89.44	87.03	88.61	88.61	0.91%	794,114
Aug 19, 2026	87.88	89.75	87.67	87.81	87.81	0.41%	916,105
Aug 18, 2026	87.50	88.47	87.03	87.45	87.45	0.73%	1,148,608
Aug 17, 2026	87.75	88.13	86.64	86.82	86.82	-2.00%	1,457,909
Aug 14, 2026	86.14	89.48	85.29	88.59	88.59	2.46%	1,450,410
Aug 13, 2026	85.72	86.81	85.29	86.46	86.46	1.37%	1,232,072
Aug 12, 2026	83.23	85.60	82.25	85.29	85.29	1.41%	833,959
Aug 11, 2026	84.43	86.33	84.05	84.10	84.10	-1.30%	773,480
Aug 10, 2026	82.29	86.03	81.76	85.21	85.21	2.69%	1,400,187
Aug 7, 2026	81.95	83.69	81.22	82.98	82.98	0.02%	1,076,501