Solventum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	74.87	75.76	74.22	75.62	-	1.42%	979,327
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
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