Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	83.08	87.21	82.26	86.17	86.17	7.08%	2,313,506
Jul 27, 2026	78.77	81.07	78.77	80.47	80.47	3.15%	1,045,144
Jul 24, 2026	78.00	78.70	77.17	78.01	78.01	1.00%	636,584
Jul 23, 2026	77.49	78.02	76.77	77.24	77.24	-0.52%	723,867
Jul 22, 2026	79.05	79.16	77.43	77.64	77.64	-1.22%	515,752
Jul 21, 2026	77.48	79.25	76.99	78.60	78.60	-0.82%	800,687
Jul 20, 2026	80.58	81.23	79.11	79.25	79.25	-2.53%	964,933
Jul 17, 2026	81.26	83.34	80.63	81.31	81.31	-0.48%	1,115,132
Jul 16, 2026	79.49	81.96	79.29	81.70	81.70	4.25%	1,660,359
Jul 15, 2026	75.69	78.82	75.69	78.37	78.37	2.74%	846,154
Jul 14, 2026	76.62	77.04	75.55	76.28	76.28	-1.47%	760,071
Jul 13, 2026	76.97	78.18	76.78	77.42	77.42	0.94%	755,229
Jul 10, 2026	75.57	76.97	75.26	76.70	76.70	0.97%	532,925
Jul 9, 2026	75.35	76.98	74.91	75.96	75.96	1.04%	786,665
Jul 8, 2026	75.51	76.50	74.76	75.18	75.18	-1.44%	964,152
Jul 7, 2026	78.71	79.22	75.53	76.28	76.28	-2.13%	1,239,569
Jul 6, 2026	78.24	78.80	76.94	77.94	77.94	-0.42%	1,089,767
Jul 2, 2026	79.08	79.97	77.69	78.27	78.27	-0.10%	1,317,440
Jul 1, 2026	77.66	79.83	77.44	78.35	78.35	1.56%	1,126,832
Jun 30, 2026	77.98	77.98	76.65	77.15	77.15	-1.39%	1,112,748
Jun 29, 2026	79.54	80.04	78.02	78.24	78.24	-1.62%	1,076,357
Jun 26, 2026	77.99	80.60	77.88	79.53	79.53	2.07%	2,645,426
Jun 25, 2026	76.29	78.92	76.29	77.92	77.92	3.08%	997,866
Jun 24, 2026	74.41	75.88	74.26	75.59	75.59	2.16%	1,165,388
Jun 23, 2026	73.78	74.38	73.04	73.99	73.99	0.58%	1,328,343
Jun 22, 2026	74.90	75.04	73.06	73.56	73.56	-2.48%	1,944,998
Jun 18, 2026	75.24	75.77	74.18	75.43	75.43	1.17%	2,307,398
Jun 17, 2026	75.94	76.90	74.30	74.56	74.56	-2.61%	1,421,439
Jun 16, 2026	77.33	77.83	75.58	76.56	76.56	-0.44%	1,286,484
Jun 15, 2026	79.82	80.00	76.67	76.90	76.90	-2.50%	1,318,769
Jun 12, 2026	79.32	79.32	77.59	78.87	78.87	-0.44%	1,124,412
Jun 11, 2026	80.79	80.79	78.00	79.22	79.22	-2.13%	1,414,086
Jun 10, 2026	82.64	82.72	80.66	80.94	80.94	-1.84%	1,196,990
Jun 9, 2026	79.65	82.58	78.94	82.46	82.46	4.70%	1,810,548
Jun 8, 2026	81.04	81.25	77.87	78.76	78.76	-2.78%	1,913,210
Jun 5, 2026	83.01	83.42	80.64	81.01	81.01	-1.71%	1,674,315
Jun 4, 2026	79.22	82.69	78.52	82.42	82.42	5.18%	2,474,365
Jun 3, 2026	76.50	78.79	76.15	78.36	78.36	2.53%	1,732,930
Jun 2, 2026	75.48	76.71	74.83	76.43	76.43	0.78%	2,261,640
Jun 1, 2026	74.33	76.31	74.33	75.84	75.84	1.19%	2,300,115
May 29, 2026	75.72	76.27	74.20	74.95	74.95	-1.30%	11,247,320
May 28, 2026	74.85	76.90	74.15	75.94	75.94	0.07%	1,554,135
May 27, 2026	77.07	77.82	75.74	75.89	75.89	-0.50%	2,753,531
May 26, 2026	75.59	76.64	74.69	76.27	76.27	-0.73%	1,065,369
May 22, 2026	76.79	77.50	75.91	76.83	76.83	0.10%	1,588,642
May 21, 2026	75.39	76.95	74.71	76.75	76.75	0.81%	1,199,982
May 20, 2026	74.49	76.30	72.74	76.13	76.13	1.87%	1,317,362
May 19, 2026	75.87	76.45	74.71	74.73	74.73	-1.84%	1,323,079
May 18, 2026	74.43	76.47	74.23	76.13	76.13	2.52%	1,480,020
May 15, 2026	74.79	75.86	74.03	74.26	74.26	-0.21%	1,667,754