Solventum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 77.490 | 78.015 | 76.770 | 77.240 | 77.240 | 723,900 |
| 2026-07-22 | 79.050 | 79.160 | 77.430 | 77.640 | 77.640 | 515,800 |
| 2026-07-21 | 77.480 | 79.245 | 76.990 | 78.600 | 78.600 | 810,007 |
| 2026-07-20 | 80.580 | 81.230 | 79.110 | 79.250 | 79.250 | 965,885 |
| 2026-07-17 | 81.260 | 83.340 | 80.630 | 81.310 | 81.310 | 1,115,200 |
| 2026-07-16 | 79.490 | 81.960 | 79.290 | 81.700 | 81.700 | 1,736,700 |
| 2026-07-15 | 75.690 | 78.820 | 75.690 | 78.370 | 78.370 | 846,200 |
| 2026-07-14 | 76.620 | 77.040 | 75.550 | 76.280 | 76.280 | 760,300 |
| 2026-07-13 | 76.970 | 78.175 | 76.780 | 77.420 | 77.420 | 755,200 |
| 2026-07-10 | 75.570 | 76.970 | 75.260 | 76.700 | 76.700 | 532,900 |
| 2026-07-09 | 75.350 | 76.980 | 74.910 | 75.960 | 75.960 | 786,700 |
| 2026-07-08 | 75.510 | 76.500 | 74.760 | 75.180 | 75.180 | 964,200 |
| 2026-07-07 | 78.710 | 79.220 | 75.530 | 76.280 | 76.280 | 1,239,700 |
| 2026-07-06 | 78.240 | 78.800 | 76.940 | 77.940 | 77.940 | 1,089,800 |
| 2026-07-02 | 79.080 | 79.970 | 77.690 | 78.270 | 78.270 | 1,367,000 |
| 2026-07-01 | 77.660 | 79.830 | 77.440 | 78.350 | 78.350 | 1,134,000 |
| 2026-06-30 | 77.980 | 77.980 | 76.650 | 77.150 | 77.150 | 1,311,400 |
| 2026-06-29 | 79.540 | 80.040 | 78.020 | 78.240 | 78.240 | 1,076,400 |
| 2026-06-26 | 77.990 | 80.600 | 77.880 | 79.530 | 79.530 | 2,922,400 |
| 2026-06-25 | 76.290 | 78.920 | 76.290 | 77.920 | 77.920 | 1,012,500 |
| 2026-06-24 | 74.410 | 75.880 | 74.260 | 75.590 | 75.590 | 1,177,900 |
| 2026-06-23 | 73.780 | 74.380 | 73.040 | 73.990 | 73.990 | 1,536,800 |
| 2026-06-22 | 74.900 | 75.040 | 73.060 | 73.560 | 73.560 | 2,008,800 |
| 2026-06-18 | 75.240 | 75.770 | 74.180 | 75.430 | 75.430 | 2,337,100 |
| 2026-06-17 | 75.940 | 76.900 | 74.301 | 74.560 | 74.560 | 1,433,600 |
| 2026-06-16 | 77.330 | 77.830 | 75.580 | 76.560 | 76.560 | 1,344,700 |
| 2026-06-15 | 79.820 | 80.000 | 76.670 | 76.900 | 76.900 | 1,400,000 |
| 2026-06-12 | 79.320 | 79.320 | 77.590 | 78.870 | 78.870 | 1,124,600 |
| 2026-06-11 | 80.790 | 80.790 | 77.995 | 79.220 | 79.220 | 1,450,000 |
| 2026-06-10 | 82.640 | 82.720 | 80.660 | 80.940 | 80.940 | 1,318,000 |
| 2026-06-09 | 79.650 | 82.575 | 78.940 | 82.460 | 82.460 | 1,813,900 |
| 2026-06-08 | 81.040 | 81.250 | 77.870 | 78.760 | 78.760 | 2,048,600 |
| 2026-06-05 | 83.010 | 83.420 | 80.640 | 81.010 | 81.010 | 1,726,900 |
| 2026-06-04 | 79.220 | 82.690 | 78.520 | 82.420 | 82.420 | 2,488,600 |
| 2026-06-03 | 76.500 | 78.790 | 76.150 | 78.360 | 78.360 | 1,793,400 |
| 2026-06-02 | 75.480 | 76.710 | 74.825 | 76.430 | 76.430 | 2,374,407 |
| 2026-06-01 | 74.330 | 76.310 | 74.330 | 75.840 | 75.840 | 2,350,912 |
| 2026-05-29 | 75.720 | 76.265 | 74.200 | 74.950 | 74.950 | 12,832,500 |
| 2026-05-28 | 74.850 | 76.900 | 74.150 | 75.940 | 75.940 | 1,591,100 |
| 2026-05-27 | 77.070 | 77.820 | 75.740 | 75.890 | 75.890 | 2,767,600 |
| 2026-05-26 | 75.590 | 76.640 | 74.690 | 76.270 | 76.270 | 1,068,981 |
| 2026-05-22 | 76.790 | 77.500 | 75.910 | 76.830 | 76.830 | 1,629,300 |
| 2026-05-21 | 75.390 | 76.950 | 74.710 | 76.750 | 76.750 | 1,216,900 |
| 2026-05-20 | 74.490 | 76.300 | 72.742 | 76.130 | 76.130 | 1,348,000 |
| 2026-05-19 | 75.870 | 76.453 | 74.710 | 74.730 | 74.730 | 1,350,100 |
| 2026-05-18 | 74.430 | 76.466 | 74.225 | 76.130 | 76.130 | 1,519,500 |
| 2026-05-15 | 74.790 | 75.860 | 74.030 | 74.260 | 74.260 | 1,667,500 |
| 2026-05-14 | 73.880 | 75.230 | 73.665 | 74.420 | 74.420 | 1,791,300 |
| 2026-05-13 | 74.630 | 75.400 | 74.010 | 74.410 | 74.410 | 2,454,800 |
| 2026-05-12 | 74.110 | 75.910 | 73.570 | 75.100 | 75.100 | 2,319,000 |
| 2026-05-11 | 73.100 | 74.200 | 72.600 | 74.120 | 74.120 | 1,989,100 |
| 2026-05-08 | 71.860 | 73.400 | 71.500 | 73.380 | 73.380 | 1,681,800 |
| 2026-05-07 | 71.360 | 72.260 | 70.510 | 71.650 | 71.650 | 1,698,500 |
| 2026-05-06 | 68.010 | 72.760 | 67.760 | 70.990 | 70.990 | 2,686,800 |
| 2026-05-05 | 67.680 | 69.190 | 67.030 | 69.040 | 69.040 | 1,944,100 |
| 2026-05-04 | 66.260 | 68.250 | 66.260 | 67.440 | 67.440 | 1,572,600 |
| 2026-05-01 | 66.940 | 67.520 | 66.360 | 66.630 | 66.630 | 1,345,400 |
| 2026-04-30 | 66.820 | 68.600 | 65.440 | 67.360 | 67.360 | 1,908,800 |
| 2026-04-29 | 67.000 | 67.220 | 66.240 | 66.490 | 66.490 | 1,092,900 |
| 2026-04-28 | 69.970 | 69.985 | 67.120 | 67.510 | 67.510 | 989,800 |
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.