Solventum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 59.910 | 60.680 | 59.480 | 59.770 | 59.770 | 710,400 |
| 2024-08-21 | 59.580 | 59.820 | 58.760 | 59.660 | 59.660 | 936,400 |
| 2024-08-20 | 59.210 | 60.070 | 59.210 | 59.450 | 59.450 | 771,100 |
| 2024-08-19 | 59.420 | 60.350 | 59.240 | 59.450 | 59.450 | 1,084,200 |
| 2024-08-16 | 58.960 | 59.990 | 58.610 | 59.400 | 59.400 | 842,900 |
| 2024-08-15 | 58.250 | 59.200 | 57.860 | 58.840 | 58.840 | 1,013,000 |
| 2024-08-14 | 58.410 | 59.000 | 57.480 | 57.780 | 57.780 | 867,000 |
| 2024-08-13 | 57.260 | 58.690 | 56.690 | 58.220 | 58.220 | 978,600 |
| 2024-08-12 | 60.590 | 60.675 | 57.430 | 57.710 | 57.710 | 1,174,900 |
| 2024-08-09 | 60.000 | 62.240 | 59.500 | 60.590 | 60.590 | 2,411,900 |
| 2024-08-08 | 55.900 | 58.970 | 55.620 | 58.660 | 58.660 | 1,333,900 |
| 2024-08-07 | 57.810 | 58.280 | 55.810 | 55.900 | 55.900 | 1,519,200 |
| 2024-08-06 | 56.000 | 58.060 | 55.850 | 57.450 | 57.450 | 916,600 |
| 2024-08-05 | 55.060 | 56.370 | 54.260 | 56.140 | 56.140 | 1,136,100 |
| 2024-08-02 | 57.680 | 58.190 | 56.710 | 57.310 | 57.310 | 1,058,500 |
| 2024-08-01 | 58.810 | 59.380 | 57.380 | 58.060 | 58.060 | 1,049,900 |
| 2024-07-31 | 58.660 | 59.820 | 58.090 | 58.880 | 58.880 | 1,125,000 |
| 2024-07-30 | 57.580 | 59.300 | 57.140 | 58.950 | 58.950 | 1,379,400 |
| 2024-07-29 | 57.310 | 57.745 | 55.900 | 57.340 | 57.340 | 1,001,700 |
| 2024-07-26 | 58.060 | 59.000 | 57.378 | 57.630 | 57.630 | 1,122,300 |
| 2024-07-25 | 57.500 | 58.840 | 56.690 | 57.550 | 57.550 | 1,540,600 |
| 2024-07-24 | 56.780 | 59.970 | 56.640 | 58.090 | 58.090 | 2,204,400 |
| 2024-07-23 | 56.310 | 56.740 | 55.550 | 56.640 | 56.640 | 2,073,900 |
| 2024-07-22 | 54.840 | 55.110 | 53.033 | 54.130 | 54.130 | 1,806,300 |
| 2024-07-19 | 55.000 | 56.000 | 54.500 | 54.600 | 54.600 | 2,602,400 |
| 2024-07-18 | 52.710 | 55.100 | 52.400 | 54.980 | 54.980 | 2,776,200 |
| 2024-07-17 | 49.860 | 53.390 | 49.640 | 53.000 | 53.000 | 2,496,700 |
| 2024-07-16 | 47.260 | 50.260 | 47.160 | 50.040 | 50.040 | 1,488,000 |
| 2024-07-15 | 48.780 | 49.190 | 48.120 | 48.220 | 48.220 | 905,600 |
| 2024-07-12 | 49.490 | 50.360 | 48.980 | 49.000 | 49.000 | 1,089,500 |
| 2024-07-11 | 48.450 | 49.750 | 48.240 | 49.360 | 49.360 | 1,327,700 |
| 2024-07-10 | 48.100 | 48.530 | 47.350 | 48.180 | 48.180 | 1,218,000 |
| 2024-07-09 | 49.390 | 49.735 | 47.980 | 48.020 | 48.020 | 1,713,900 |
| 2024-07-08 | 50.000 | 50.420 | 49.580 | 49.640 | 49.640 | 1,194,300 |
| 2024-07-05 | 50.500 | 51.000 | 49.530 | 49.900 | 49.900 | 2,060,200 |
| 2024-07-03 | 51.630 | 51.770 | 50.610 | 50.850 | 50.850 | 891,100 |
| 2024-07-02 | 51.400 | 51.830 | 51.250 | 51.600 | 51.600 | 1,309,700 |
| 2024-07-01 | 53.000 | 53.560 | 51.205 | 51.450 | 51.450 | 1,360,300 |
| 2024-06-28 | 51.480 | 53.110 | 51.180 | 52.880 | 52.880 | 4,809,400 |
| 2024-06-27 | 50.500 | 51.390 | 50.490 | 51.330 | 51.330 | 1,634,400 |
| 2024-06-26 | 50.900 | 51.230 | 50.500 | 50.750 | 50.750 | 1,141,000 |
| 2024-06-25 | 51.240 | 51.620 | 50.630 | 51.250 | 51.250 | 1,628,300 |
| 2024-06-24 | 52.350 | 53.000 | 51.260 | 51.300 | 51.300 | 2,581,700 |
| 2024-06-21 | 53.830 | 54.770 | 52.200 | 52.350 | 52.350 | 7,696,900 |
| 2024-06-20 | 52.940 | 54.085 | 52.438 | 53.800 | 53.800 | 1,721,000 |
| 2024-06-18 | 54.120 | 55.070 | 52.960 | 53.320 | 53.320 | 1,852,500 |
| 2024-06-17 | 54.420 | 54.790 | 53.190 | 54.630 | 54.630 | 1,406,300 |
| 2024-06-14 | 52.960 | 54.780 | 52.582 | 54.560 | 54.560 | 1,372,100 |
| 2024-06-13 | 55.830 | 56.700 | 54.000 | 54.130 | 54.130 | 1,408,400 |
| 2024-06-12 | 56.870 | 57.140 | 56.130 | 56.160 | 56.160 | 1,040,600 |
| 2024-06-11 | 56.600 | 56.790 | 56.180 | 56.540 | 56.540 | 1,363,200 |
| 2024-06-10 | 56.050 | 57.280 | 56.050 | 56.710 | 56.710 | 1,733,800 |
| 2024-06-07 | 54.500 | 56.780 | 54.470 | 56.410 | 56.410 | 1,535,000 |
| 2024-06-06 | 55.380 | 55.440 | 54.470 | 55.050 | 55.050 | 1,806,300 |
| 2024-06-05 | 55.610 | 56.005 | 54.750 | 55.730 | 55.730 | 1,342,500 |
| 2024-06-04 | 56.820 | 57.250 | 55.500 | 55.610 | 55.610 | 2,111,500 |
| 2024-06-03 | 59.340 | 59.870 | 56.810 | 57.050 | 57.050 | 1,680,600 |
| 2024-05-31 | 58.060 | 59.400 | 57.190 | 59.340 | 59.340 | 5,801,400 |
| 2024-05-30 | 59.110 | 59.160 | 56.720 | 58.350 | 58.350 | 3,253,600 |
| 2024-05-29 | 59.230 | 60.120 | 59.230 | 59.720 | 59.720 | 1,050,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.