Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	72.19	72.78	71.49	72.65	72.65	-0.40%	905,559
Feb 20, 2026	73.30	73.59	72.17	72.94	72.94	-0.91%	1,112,319
Feb 19, 2026	74.82	75.28	73.45	73.61	73.61	-1.74%	835,600
Feb 18, 2026	73.31	75.38	73.31	74.91	74.91	1.60%	1,188,841
Feb 17, 2026	75.02	75.49	72.51	73.73	73.73	-2.41%	1,738,140
Feb 13, 2026	76.52	77.38	75.44	75.55	75.55	-0.53%	1,375,585
Feb 12, 2026	81.91	82.00	75.72	75.95	75.95	-6.80%	1,290,636
Feb 11, 2026	80.38	81.65	79.49	81.49	81.49	1.28%	729,064
Feb 10, 2026	78.41	80.60	78.12	80.46	80.46	3.06%	1,234,820
Feb 9, 2026	77.49	78.36	76.90	78.07	78.07	-0.06%	818,651
Feb 6, 2026	76.86	78.35	76.66	78.12	78.12	1.48%	859,848
Feb 5, 2026	76.70	77.60	76.41	76.98	76.98	0.64%	1,055,122
Feb 4, 2026	75.84	77.87	75.84	76.49	76.49	0.98%	1,555,040
Feb 3, 2026	76.50	78.33	75.17	75.75	75.75	-1.51%	1,116,119
Feb 2, 2026	76.78	77.69	76.23	76.91	76.91	-0.08%	934,297