Solventum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 60.200 | 60.250 | 59.340 | 59.860 | 59.860 | 1,705,100 |
| 2024-05-24 | 59.810 | 60.780 | 59.060 | 60.450 | 60.450 | 1,269,400 |
| 2024-05-23 | 61.280 | 61.600 | 59.885 | 59.930 | 59.930 | 1,733,100 |
| 2024-05-22 | 61.070 | 62.240 | 60.920 | 61.890 | 61.890 | 1,403,700 |
| 2024-05-21 | 61.800 | 62.250 | 61.140 | 61.220 | 61.220 | 1,319,700 |
| 2024-05-20 | 62.460 | 62.820 | 61.850 | 62.030 | 62.030 | 1,459,000 |
| 2024-05-17 | 61.800 | 62.420 | 61.000 | 62.380 | 62.380 | 1,711,100 |
| 2024-05-16 | 62.000 | 62.030 | 60.570 | 61.560 | 61.560 | 2,653,900 |
| 2024-05-15 | 64.830 | 65.180 | 62.230 | 62.440 | 62.440 | 2,812,500 |
| 2024-05-14 | 63.610 | 65.401 | 63.460 | 65.100 | 65.100 | 1,627,500 |
| 2024-05-13 | 64.000 | 64.435 | 63.117 | 63.140 | 63.140 | 1,510,900 |
| 2024-05-10 | 63.800 | 64.810 | 63.030 | 63.740 | 63.740 | 1,916,200 |
| 2024-05-09 | 65.520 | 67.500 | 63.489 | 64.830 | 64.830 | 3,088,600 |
| 2024-05-08 | 65.230 | 66.965 | 65.150 | 66.430 | 66.430 | 1,910,600 |
| 2024-05-07 | 64.790 | 65.895 | 64.460 | 65.560 | 65.560 | 2,270,200 |
| 2024-05-06 | 64.700 | 65.110 | 64.300 | 64.690 | 64.690 | 1,200,300 |
| 2024-05-03 | 65.430 | 65.560 | 63.800 | 64.650 | 64.650 | 1,725,000 |
| 2024-05-02 | 65.000 | 66.230 | 64.700 | 65.140 | 65.140 | 1,697,500 |
| 2024-05-01 | 64.950 | 66.850 | 64.285 | 65.150 | 65.150 | 1,612,400 |
| 2024-04-30 | 65.210 | 65.860 | 63.750 | 65.010 | 65.010 | 2,132,500 |
| 2024-04-29 | 63.490 | 66.670 | 63.040 | 65.910 | 65.910 | 2,163,600 |
| 2024-04-26 | 61.460 | 64.690 | 61.320 | 64.430 | 64.430 | 1,641,200 |
| 2024-04-25 | 62.750 | 63.067 | 60.720 | 61.830 | 61.830 | 2,938,500 |
| 2024-04-24 | 62.850 | 64.175 | 62.780 | 63.540 | 63.540 | 1,055,100 |
| 2024-04-23 | 62.030 | 64.190 | 61.851 | 63.500 | 63.500 | 1,505,800 |
| 2024-04-22 | 62.250 | 62.760 | 61.825 | 62.070 | 62.070 | 1,380,400 |
| 2024-04-19 | 63.580 | 64.060 | 61.988 | 62.200 | 62.200 | 1,468,600 |
| 2024-04-18 | 61.840 | 64.110 | 61.380 | 64.030 | 64.030 | 2,070,500 |
| 2024-04-17 | 61.820 | 62.670 | 61.500 | 61.750 | 61.750 | 1,849,700 |
| 2024-04-16 | 62.000 | 62.990 | 61.658 | 61.950 | 61.950 | 1,583,200 |
| 2024-04-15 | 62.100 | 63.790 | 61.560 | 61.690 | 61.690 | 2,043,100 |
| 2024-04-12 | 62.500 | 63.250 | 61.870 | 62.750 | 62.750 | 1,794,900 |
| 2024-04-11 | 63.570 | 64.300 | 62.300 | 63.170 | 63.170 | 2,396,500 |
| 2024-04-10 | 64.680 | 64.930 | 63.590 | 63.890 | 63.890 | 2,114,800 |
| 2024-04-09 | 65.480 | 68.000 | 65.010 | 65.520 | 65.520 | 2,894,600 |
| 2024-04-08 | 70.060 | 71.655 | 66.250 | 67.010 | 67.010 | 4,467,600 |
| 2024-04-05 | 65.970 | 70.150 | 65.175 | 70.060 | 70.060 | 4,216,300 |
| 2024-04-04 | 63.050 | 68.165 | 62.330 | 67.000 | 67.000 | 5,239,700 |
| 2024-04-03 | 65.530 | 67.770 | 63.860 | 63.890 | 63.890 | 5,177,200 |
| 2024-04-02 | 67.670 | 68.590 | 64.465 | 66.900 | 66.900 | 9,446,900 |
| 2024-04-01 | 69.150 | 72.400 | 65.000 | 69.100 | 69.100 | 14,094,900 |
| 2024-03-28 | 78.000 | 78.000 | 69.000 | 69.550 | 69.550 | 2,869,643 |
| 2024-03-27 | 80.000 | 80.000 | 74.180 | 75.000 | 75.000 | 454,568 |
| 2024-03-26 | 91.050 | 96.050 | 79.100 | 80.000 | 80.000 | 353,582 |
← NewerPage 11 of 11 · 644 trading days
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.