Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	86.45	93.10	85.05	90.31	90.31	3.59%	3,168,935
Nov 5, 2026	90.34	90.50	85.57	87.18	87.18	-2.43%	1,880,738
Nov 4, 2026	87.49	90.61	87.48	89.35	89.35	5.42%	2,168,017
Nov 3, 2026	84.02	85.38	83.71	84.76	84.76	0.01%	1,006,233
Nov 2, 2026	82.46	84.76	81.66	84.75	84.75	4.21%	1,242,847
Oct 30, 2026	84.15	84.48	80.76	81.33	81.33	-2.67%	1,067,230
Oct 29, 2026	82.27	83.68	82.25	83.56	83.56	2.09%	1,088,684
Oct 28, 2026	83.08	83.33	81.38	81.85	81.85	-1.36%	1,565,369
Oct 27, 2026	85.36	85.81	82.85	82.98	82.98	-3.30%	1,320,156
Oct 26, 2026	85.68	87.56	85.68	85.81	85.81	0.47%	975,574
Oct 23, 2026	86.92	87.27	84.81	85.41	85.41	-2.33%	1,655,465
Oct 22, 2026	86.89	87.87	86.42	87.45	87.45	0.90%	769,891
Oct 21, 2026	85.74	86.88	85.35	86.67	86.67	0.32%	812,798
Oct 20, 2026	86.01	86.72	85.21	86.39	86.39	1.58%	804,536
Oct 19, 2026	85.31	86.25	85.04	85.05	85.05	-0.89%	850,961
Oct 16, 2026	88.42	89.00	85.18	85.81	85.81	-2.33%	1,165,372
Oct 15, 2026	88.81	89.45	87.26	87.86	87.86	0.69%	1,146,087
Oct 14, 2026	86.49	87.45	85.94	87.26	87.26	1.11%	1,031,177
Oct 13, 2026	86.01	86.49	83.29	86.30	86.30	1.16%	985,000
Oct 12, 2026	87.00	88.27	84.42	85.31	85.31	-2.27%	1,454,762
Oct 9, 2026	86.66	88.23	86.66	87.29	87.29	1.02%	1,063,934
Oct 8, 2026	85.80	86.79	85.25	86.41	86.41	0.62%	1,286,548
Oct 7, 2026	85.62	87.25	85.30	85.88	85.88	-1.33%	981,192
Oct 6, 2026	88.45	88.93	86.90	87.04	87.04	-1.12%	914,158
Oct 5, 2026	87.52	88.40	86.74	88.03	88.03	0.20%	1,044,021
Oct 2, 2026	88.21	89.03	87.79	87.85	87.85	0.09%	880,452
Oct 1, 2026	87.82	88.55	86.26	87.77	87.77	-0.43%	784,528
Sep 30, 2026	89.40	89.42	88.13	88.15	88.15	-1.31%	689,740
Sep 29, 2026	89.17	89.89	88.29	89.32	89.32	-0.25%	848,819
Sep 28, 2026	89.01	89.89	88.36	89.54	89.54	0.04%	649,157
Sep 25, 2026	88.53	89.68	88.16	89.50	89.50	1.03%	578,886
Sep 24, 2026	88.54	89.04	88.12	88.59	88.59	0.25%	635,840
Sep 23, 2026	88.18	89.52	87.74	88.37	88.37	-0.43%	860,083
Sep 22, 2026	89.17	89.41	88.48	88.75	88.75	-0.10%	651,357
Sep 21, 2026	88.87	89.62	88.40	88.84	88.84	-	660,322
Sep 18, 2026	87.61	89.53	86.53	88.84	88.84	1.50%	2,318,211
Sep 17, 2026	89.09	89.16	87.30	87.53	87.53	-1.46%	1,042,833
Sep 16, 2026	90.04	91.87	88.68	88.83	88.83	-1.37%	978,093
Sep 15, 2026	89.54	91.86	89.38	90.06	90.06	0.27%	1,103,095
Sep 14, 2026	88.28	90.32	88.05	89.82	89.82	2.71%	779,289
Sep 11, 2026	88.66	88.84	86.65	87.45	87.45	-0.23%	774,433
Sep 10, 2026	89.12	90.06	87.59	87.65	87.65	-2.64%	709,793
Sep 9, 2026	89.22	90.22	88.83	90.03	90.03	-0.09%	803,485
Sep 8, 2026	90.74	91.01	89.30	90.11	90.11	-1.72%	1,105,240
Sep 4, 2026	91.40	92.28	91.38	91.69	91.69	-0.81%	576,350
Sep 3, 2026	93.54	94.12	91.34	92.44	92.44	0.59%	784,321
Sep 2, 2026	91.12	93.11	91.12	91.90	91.90	1.04%	826,107
Sep 1, 2026	92.59	94.16	90.75	90.95	90.95	-0.12%	1,112,751
Aug 31, 2026	90.33	91.64	90.30	91.06	91.06	-0.07%	926,440
Aug 28, 2026	90.98	91.70	90.69	91.12	91.12	0.21%	678,865