Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	77.07	77.71	76.41	77.53	-	1.65%	1,084,169
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
May 14, 2026	73.88	75.23	73.67	74.42	74.42	0.01%	1,791,328
May 13, 2026	74.63	75.40	74.01	74.41	74.41	-0.92%	2,454,843
May 12, 2026	74.11	75.91	73.57	75.10	75.10	1.32%	2,319,264
May 11, 2026	73.10	74.20	72.60	74.12	74.12	1.01%	1,989,098
May 8, 2026	71.86	73.40	71.50	73.38	73.38	2.41%	1,681,995
May 7, 2026	71.36	72.26	70.51	71.65	71.65	0.93%	1,698,578
May 6, 2026	68.01	72.76	67.76	70.99	70.99	2.82%	2,686,835
May 5, 2026	67.68	69.19	67.03	69.04	69.04	2.37%	1,944,110
May 4, 2026	66.26	68.25	66.26	67.44	67.44	1.22%	1,572,668
May 1, 2026	66.94	67.52	66.36	66.63	66.63	-1.08%	1,345,378
Apr 30, 2026	66.82	68.60	65.44	67.36	67.36	1.31%	1,908,846
Apr 29, 2026	67.00	67.22	66.24	66.49	66.49	-1.51%	1,092,934
Apr 28, 2026	69.97	69.99	67.12	67.51	67.51	-3.25%	989,831
Apr 27, 2026	68.32	70.03	68.32	69.78	69.78	1.84%	1,034,184
Apr 24, 2026	68.92	69.03	67.75	68.52	68.52	-0.64%	598,231
Apr 23, 2026	68.88	69.31	68.11	68.96	68.96	-0.22%	871,636
Apr 22, 2026	69.67	69.89	68.88	69.11	69.11	0.20%	629,060
Apr 21, 2026	70.27	71.12	68.88	68.97	68.97	-1.53%	779,019
Apr 20, 2026	70.09	71.23	69.82	70.04	70.04	-0.62%	980,122
Apr 17, 2026	70.00	71.42	69.79	70.48	70.48	2.32%	913,670
Apr 16, 2026	69.38	70.16	68.78	68.88	68.88	-0.32%	1,314,199
Apr 15, 2026	69.51	69.55	68.45	69.10	69.10	0.12%	1,141,911
Apr 14, 2026	67.58	69.31	67.58	69.02	69.02	2.39%	1,418,411
Apr 13, 2026	65.24	67.45	65.13	67.41	67.41	2.46%	1,306,227
Apr 10, 2026	66.29	66.71	65.71	65.79	65.79	-0.59%	1,124,964
Apr 9, 2026	64.61	67.15	63.94	66.18	66.18	1.43%	1,782,393
Apr 8, 2026	64.37	65.42	63.15	65.25	65.25	4.42%	1,500,255
Apr 7, 2026	63.04	63.33	62.38	62.49	62.49	-1.20%	1,007,838
Apr 6, 2026	63.38	63.76	62.81	63.25	63.25	-0.50%	1,048,581
Apr 2, 2026	63.36	64.49	62.67	63.57	63.57	-1.21%	1,046,682
Apr 1, 2026	65.49	66.06	64.33	64.35	64.35	-1.45%	1,518,070
Mar 31, 2026	64.42	65.64	63.35	65.30	65.30	2.92%	2,168,820
Mar 30, 2026	63.38	63.85	63.07	63.45	63.45	1.10%	1,535,135
Mar 27, 2026	64.32	64.32	62.65	62.76	62.76	-3.01%	1,354,673
Mar 26, 2026	64.22	65.39	64.10	64.71	64.71	0.11%	1,179,232
Mar 25, 2026	64.59	65.23	63.13	64.64	64.64	0.95%	1,068,863
Mar 24, 2026	64.00	64.87	62.80	64.03	64.03	-2.53%	1,682,854
Mar 23, 2026	67.08	67.46	65.67	65.69	65.69	-0.14%	1,832,144
Mar 20, 2026	67.05	67.10	65.13	65.78	65.78	-2.03%	2,480,448
Mar 19, 2026	66.73	67.89	66.67	67.14	67.14	0.06%	1,240,156
Mar 18, 2026	68.00	68.58	67.06	67.10	67.10	-2.29%	1,080,648
Mar 17, 2026	68.01	69.11	68.01	68.67	68.67	2.28%	1,145,517