Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	67.68	68.54	67.03	68.93	-	2.21%	518,127
May 4, 2026	66.26	68.25	66.26	67.44	67.44	1.22%	1,572,527
May 1, 2026	66.94	67.52	66.36	66.63	66.63	-1.08%	1,344,750
Apr 30, 2026	66.82	68.60	65.44	67.36	67.36	1.31%	1,901,679
Apr 29, 2026	67.00	67.22	66.24	66.49	66.49	-1.51%	1,092,882
Apr 28, 2026	69.97	69.99	67.12	67.51	67.51	-3.25%	989,753
Apr 27, 2026	68.32	70.03	68.32	69.78	69.78	1.84%	1,034,124
Apr 24, 2026	68.92	69.03	67.75	68.52	68.52	-0.64%	576,038
Apr 23, 2026	68.88	69.31	68.11	68.96	68.96	-0.22%	871,635
Apr 22, 2026	69.67	69.89	68.88	69.11	69.11	0.20%	592,266
Apr 21, 2026	70.27	71.12	68.88	68.97	68.97	-1.53%	765,478
Apr 20, 2026	70.09	71.23	69.82	70.04	70.04	-0.62%	965,685
Apr 17, 2026	70.00	71.42	69.79	70.48	70.48	2.32%	908,979
Apr 16, 2026	69.38	70.16	68.78	68.88	68.88	-0.32%	1,310,175
Apr 15, 2026	69.51	69.55	68.45	69.10	69.10	0.12%	1,141,341
Apr 14, 2026	67.58	69.31	67.58	69.02	69.02	2.39%	1,197,098
Apr 13, 2026	65.24	67.45	65.13	67.41	67.41	2.46%	1,269,201
Apr 10, 2026	66.29	66.71	65.71	65.79	65.79	-0.59%	1,053,622
Apr 9, 2026	64.61	67.15	63.94	66.18	66.18	1.43%	1,781,373
Apr 8, 2026	64.37	65.42	63.15	65.25	65.25	4.42%	1,452,373
Apr 7, 2026	63.04	63.33	62.38	62.49	62.49	-1.20%	949,041
Apr 6, 2026	63.38	63.76	62.81	63.25	63.25	-0.50%	984,989
Apr 2, 2026	63.36	64.49	62.67	63.57	63.57	-1.21%	1,029,397
Apr 1, 2026	65.49	66.06	64.33	64.35	64.35	-1.45%	1,430,672
Mar 31, 2026	64.42	65.64	63.35	65.30	65.30	2.92%	2,116,065
Mar 30, 2026	63.38	63.85	63.07	63.45	63.45	1.10%	1,534,323
Mar 27, 2026	64.32	64.32	62.65	62.76	62.76	-3.01%	1,354,596
Mar 26, 2026	64.22	65.39	64.10	64.71	64.71	0.11%	1,179,186
Mar 25, 2026	64.59	65.23	63.13	64.64	64.64	0.95%	1,064,683
Mar 24, 2026	64.00	64.87	62.80	64.03	64.03	-2.53%	1,678,134
Mar 23, 2026	67.08	67.46	65.67	65.69	65.69	-0.14%	1,831,972
Mar 20, 2026	67.05	67.10	65.13	65.78	65.78	-2.03%	2,363,888
Mar 19, 2026	66.73	67.89	66.67	67.14	67.14	0.06%	1,178,473
Mar 18, 2026	68.00	68.58	67.06	67.10	67.10	-2.29%	1,019,751
Mar 17, 2026	68.01	69.11	68.01	68.67	68.67	2.28%	1,145,093
Mar 16, 2026	67.57	68.70	66.97	67.14	67.14	0.57%	1,640,632
Mar 13, 2026	66.74	67.37	66.17	66.76	66.76	0.97%	1,878,190
Mar 12, 2026	67.21	68.67	65.65	66.12	66.12	-2.22%	1,686,534
Mar 11, 2026	67.68	68.02	66.78	67.62	67.62	0.03%	1,399,996
Mar 10, 2026	68.35	68.63	67.11	67.60	67.60	-1.46%	1,040,536
Mar 9, 2026	68.29	68.85	66.62	68.60	68.60	-1.17%	1,338,163
Mar 6, 2026	70.00	70.44	68.99	69.41	69.41	-1.94%	1,288,052
Mar 5, 2026	70.00	71.26	69.40	70.78	70.78	0.54%	1,334,992
Mar 4, 2026	71.06	71.91	70.25	70.40	70.40	-0.58%	1,199,453
Mar 3, 2026	72.00	72.16	70.57	70.81	70.81	-3.00%	1,091,328
Mar 2, 2026	73.33	74.22	72.35	73.00	73.00	-1.62%	1,225,814
Feb 27, 2026	73.00	77.89	73.00	74.20	74.20	-3.56%	2,241,237
Feb 26, 2026	75.61	77.37	75.52	76.94	76.94	2.48%	1,914,097
Feb 25, 2026	73.65	75.25	73.17	75.08	75.08	2.26%	1,292,644
Feb 24, 2026	72.77	74.46	72.39	73.42	73.42	1.06%	786,955