Solventum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 68.320 | 70.030 | 68.320 | 69.780 | 69.780 | 1,034,200 |
| 2026-04-24 | 68.920 | 69.025 | 67.750 | 68.520 | 68.520 | 598,200 |
| 2026-04-23 | 68.880 | 69.310 | 68.110 | 68.960 | 68.960 | 871,600 |
| 2026-04-22 | 69.670 | 69.890 | 68.880 | 69.110 | 69.110 | 629,100 |
| 2026-04-21 | 70.270 | 71.120 | 68.880 | 68.970 | 68.970 | 778,900 |
| 2026-04-20 | 70.090 | 71.230 | 69.820 | 70.040 | 70.040 | 979,900 |
| 2026-04-17 | 70.000 | 71.420 | 69.785 | 70.480 | 70.480 | 913,700 |
| 2026-04-16 | 69.380 | 70.160 | 68.775 | 68.880 | 68.880 | 1,314,200 |
| 2026-04-15 | 69.510 | 69.550 | 68.450 | 69.100 | 69.100 | 1,141,900 |
| 2026-04-14 | 67.580 | 69.305 | 67.580 | 69.020 | 69.020 | 1,418,400 |
| 2026-04-13 | 65.240 | 67.450 | 65.130 | 67.410 | 67.410 | 1,306,200 |
| 2026-04-10 | 66.290 | 66.710 | 65.705 | 65.790 | 65.790 | 1,125,000 |
| 2026-04-09 | 64.610 | 67.150 | 63.940 | 66.180 | 66.180 | 1,782,400 |
| 2026-04-08 | 64.370 | 65.420 | 63.150 | 65.250 | 65.250 | 1,500,300 |
| 2026-04-07 | 63.040 | 63.330 | 62.380 | 62.490 | 62.490 | 1,007,800 |
| 2026-04-06 | 63.380 | 63.760 | 62.810 | 63.250 | 63.250 | 1,048,500 |
| 2026-04-02 | 63.360 | 64.490 | 62.665 | 63.570 | 63.570 | 1,046,600 |
| 2026-04-01 | 65.490 | 66.055 | 64.330 | 64.350 | 64.350 | 1,518,000 |
| 2026-03-31 | 64.420 | 65.640 | 63.350 | 65.300 | 65.300 | 2,168,800 |
| 2026-03-30 | 63.380 | 63.850 | 63.065 | 63.450 | 63.450 | 1,535,100 |
| 2026-03-27 | 64.320 | 64.320 | 62.645 | 62.760 | 62.760 | 1,354,673 |
| 2026-03-26 | 64.220 | 65.390 | 64.100 | 64.710 | 64.710 | 1,179,232 |
| 2026-03-25 | 64.590 | 65.230 | 63.130 | 64.640 | 64.640 | 1,068,863 |
| 2026-03-24 | 64.000 | 64.865 | 62.795 | 64.030 | 64.030 | 1,682,854 |
| 2026-03-23 | 67.080 | 67.455 | 65.670 | 65.690 | 65.690 | 1,832,144 |
| 2026-03-20 | 67.050 | 67.100 | 65.130 | 65.780 | 65.780 | 2,480,448 |
| 2026-03-19 | 66.730 | 67.890 | 66.670 | 67.140 | 67.140 | 1,240,156 |
| 2026-03-18 | 68.000 | 68.580 | 67.060 | 67.100 | 67.100 | 1,080,648 |
| 2026-03-17 | 68.010 | 69.110 | 68.010 | 68.670 | 68.670 | 1,145,517 |
| 2026-03-16 | 67.570 | 68.700 | 66.965 | 67.140 | 67.140 | 1,641,754 |
| 2026-03-13 | 66.740 | 67.370 | 66.165 | 66.760 | 66.760 | 2,051,005 |
| 2026-03-12 | 67.210 | 68.670 | 65.650 | 66.120 | 66.120 | 1,722,953 |
| 2026-03-11 | 67.680 | 68.018 | 66.780 | 67.620 | 67.620 | 1,608,526 |
| 2026-03-10 | 68.350 | 68.625 | 67.110 | 67.600 | 67.600 | 1,043,595 |
| 2026-03-09 | 68.290 | 68.845 | 66.615 | 68.600 | 68.600 | 1,338,434 |
| 2026-03-06 | 70.000 | 70.440 | 68.990 | 69.410 | 69.410 | 1,288,076 |
| 2026-03-05 | 70.000 | 71.260 | 69.400 | 70.780 | 70.780 | 1,336,813 |
| 2026-03-04 | 71.060 | 71.910 | 70.250 | 70.400 | 70.400 | 1,200,552 |
| 2026-03-03 | 72.000 | 72.155 | 70.565 | 70.810 | 70.810 | 1,091,561 |
| 2026-03-02 | 73.330 | 74.220 | 72.349 | 73.000 | 73.000 | 1,226,666 |
| 2026-02-27 | 73.000 | 77.890 | 73.000 | 74.200 | 74.200 | 2,241,844 |
| 2026-02-26 | 75.610 | 77.370 | 75.520 | 76.940 | 76.940 | 1,915,628 |
| 2026-02-25 | 73.650 | 75.250 | 73.170 | 75.080 | 75.080 | 1,295,158 |
| 2026-02-24 | 72.770 | 74.460 | 72.390 | 73.420 | 73.420 | 787,007 |
| 2026-02-23 | 72.190 | 72.780 | 71.490 | 72.650 | 72.650 | 905,695 |
| 2026-02-20 | 73.300 | 73.585 | 72.170 | 72.940 | 72.940 | 1,112,430 |
| 2026-02-19 | 74.820 | 75.280 | 73.450 | 73.610 | 73.610 | 836,051 |
| 2026-02-18 | 73.310 | 75.380 | 73.310 | 74.910 | 74.910 | 1,188,852 |
| 2026-02-17 | 75.020 | 75.490 | 72.508 | 73.730 | 73.730 | 1,738,322 |
| 2026-02-13 | 76.520 | 77.380 | 75.440 | 75.550 | 75.550 | 1,376,324 |
| 2026-02-12 | 81.910 | 82.000 | 75.715 | 75.950 | 75.950 | 1,290,824 |
| 2026-02-11 | 80.380 | 81.650 | 79.490 | 81.490 | 81.490 | 729,107 |
| 2026-02-10 | 78.410 | 80.600 | 78.120 | 80.460 | 80.460 | 1,234,858 |
| 2026-02-09 | 77.490 | 78.360 | 76.900 | 78.070 | 78.070 | 820,083 |
| 2026-02-06 | 76.860 | 78.350 | 76.660 | 78.120 | 78.120 | 861,380 |
| 2026-02-05 | 76.700 | 77.600 | 76.410 | 76.980 | 76.980 | 1,056,379 |
| 2026-02-04 | 75.840 | 77.870 | 75.840 | 76.490 | 76.490 | 1,555,370 |
| 2026-02-03 | 76.500 | 78.330 | 75.170 | 75.750 | 75.750 | 1,116,450 |
| 2026-02-02 | 76.780 | 77.690 | 76.230 | 76.910 | 76.910 | 934,459 |
| 2026-01-30 | 76.130 | 76.990 | 75.590 | 76.970 | 76.970 | 1,348,365 |
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.