Solventum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 76.470 | 76.816 | 75.610 | 76.520 | 76.520 | 1,044,908 |
| 2026-01-28 | 77.080 | 77.345 | 76.385 | 76.600 | 76.600 | 1,209,027 |
| 2026-01-27 | 78.250 | 78.800 | 77.440 | 77.610 | 77.610 | 791,489 |
| 2026-01-26 | 80.130 | 81.040 | 78.930 | 79.010 | 79.010 | 868,465 |
| 2026-01-23 | 79.850 | 80.323 | 78.770 | 78.910 | 78.910 | 678,180 |
| 2026-01-22 | 80.440 | 81.225 | 80.045 | 80.260 | 80.260 | 520,064 |
| 2026-01-21 | 79.390 | 81.029 | 79.120 | 80.370 | 80.370 | 844,511 |
| 2026-01-20 | 79.560 | 81.750 | 78.560 | 78.960 | 78.960 | 988,776 |
| 2026-01-16 | 80.080 | 80.700 | 79.480 | 79.480 | 79.480 | 815,468 |
| 2026-01-15 | 80.340 | 81.000 | 79.705 | 80.440 | 80.440 | 714,256 |
| 2026-01-14 | 79.430 | 80.680 | 79.430 | 80.050 | 80.050 | 1,035,119 |
| 2026-01-13 | 85.290 | 85.465 | 79.600 | 80.030 | 80.030 | 1,678,275 |
| 2026-01-12 | 86.000 | 86.140 | 84.840 | 85.690 | 85.690 | 773,045 |
| 2026-01-09 | 85.830 | 86.360 | 84.850 | 86.140 | 86.140 | 741,491 |
| 2026-01-08 | 84.300 | 86.340 | 84.170 | 85.770 | 85.770 | 1,191,058 |
| 2026-01-07 | 83.750 | 84.800 | 83.305 | 84.240 | 84.240 | 1,026,039 |
| 2026-01-06 | 80.780 | 83.365 | 80.660 | 83.160 | 83.160 | 1,250,354 |
| 2026-01-05 | 78.260 | 81.340 | 78.185 | 80.800 | 80.800 | 1,036,486 |
| 2026-01-02 | 79.240 | 79.620 | 78.380 | 79.020 | 79.020 | 751,132 |
| 2025-12-31 | 80.090 | 80.320 | 79.150 | 79.240 | 79.240 | 598,479 |
| 2025-12-30 | 79.910 | 80.620 | 79.500 | 80.160 | 80.160 | 497,836 |
| 2025-12-29 | 80.520 | 80.970 | 79.990 | 80.090 | 80.090 | 575,177 |
| 2025-12-26 | 80.250 | 80.560 | 79.862 | 80.460 | 80.460 | 502,360 |
| 2025-12-24 | 80.460 | 80.700 | 80.010 | 80.180 | 80.180 | 398,089 |
| 2025-12-23 | 80.860 | 80.990 | 80.255 | 80.550 | 80.550 | 752,848 |
| 2025-12-22 | 81.280 | 81.586 | 80.540 | 80.780 | 80.780 | 801,543 |
| 2025-12-19 | 80.800 | 81.680 | 80.540 | 81.590 | 81.590 | 3,276,479 |
| 2025-12-18 | 80.350 | 81.220 | 80.140 | 80.680 | 80.680 | 1,378,452 |
| 2025-12-17 | 80.310 | 81.480 | 79.760 | 79.950 | 79.950 | 1,579,971 |
| 2025-12-16 | 82.110 | 82.310 | 80.250 | 80.590 | 80.590 | 1,056,117 |
| 2025-12-15 | 83.650 | 84.000 | 81.370 | 81.890 | 81.890 | 1,174,102 |
| 2025-12-12 | 83.110 | 83.550 | 82.205 | 82.980 | 82.980 | 791,989 |
| 2025-12-11 | 81.970 | 83.020 | 81.763 | 82.790 | 82.790 | 802,323 |
| 2025-12-10 | 80.220 | 82.270 | 80.140 | 81.900 | 81.900 | 916,641 |
| 2025-12-09 | 82.620 | 82.970 | 80.000 | 80.110 | 80.110 | 1,053,153 |
| 2025-12-08 | 85.330 | 85.330 | 82.460 | 82.600 | 82.600 | 1,589,399 |
| 2025-12-05 | 84.720 | 85.885 | 84.625 | 85.430 | 85.430 | 1,119,263 |
| 2025-12-04 | 85.160 | 85.635 | 84.660 | 85.260 | 85.260 | 929,682 |
| 2025-12-03 | 85.740 | 86.180 | 84.600 | 85.250 | 85.250 | 1,176,506 |
| 2025-12-02 | 87.300 | 88.200 | 85.570 | 85.590 | 85.590 | 1,209,749 |
| 2025-12-01 | 85.000 | 86.130 | 84.290 | 85.560 | 85.560 | 1,180,450 |
| 2025-11-28 | 85.550 | 86.142 | 85.120 | 85.260 | 85.260 | 628,293 |
| 2025-11-26 | 85.770 | 86.810 | 85.251 | 85.270 | 85.270 | 988,146 |
| 2025-11-25 | 83.990 | 86.280 | 83.720 | 85.770 | 85.770 | 1,216,372 |
| 2025-11-24 | 82.720 | 83.970 | 82.530 | 83.380 | 83.380 | 1,532,489 |
| 2025-11-21 | 80.090 | 83.530 | 79.830 | 82.900 | 82.900 | 1,314,632 |
| 2025-11-20 | 78.150 | 81.635 | 78.000 | 79.510 | 79.510 | 1,879,679 |
| 2025-11-19 | 76.815 | 77.920 | 76.590 | 77.310 | 77.310 | 888,859 |
| 2025-11-18 | 75.790 | 77.250 | 75.255 | 76.890 | 76.890 | 1,355,933 |
| 2025-11-17 | 75.230 | 76.490 | 74.995 | 76.190 | 76.190 | 1,248,535 |
| 2025-11-14 | 75.070 | 76.170 | 74.680 | 75.660 | 75.660 | 1,053,840 |
| 2025-11-13 | 73.510 | 75.980 | 73.050 | 75.220 | 75.220 | 1,341,233 |
| 2025-11-12 | 73.910 | 74.710 | 73.390 | 73.830 | 73.830 | 1,003,383 |
| 2025-11-11 | 72.330 | 73.920 | 72.215 | 73.880 | 73.880 | 919,142 |
| 2025-11-10 | 71.250 | 72.243 | 70.060 | 71.790 | 71.790 | 1,203,631 |
| 2025-11-07 | 68.620 | 71.580 | 66.800 | 71.520 | 71.520 | 1,739,349 |
| 2025-11-06 | 67.470 | 68.310 | 66.110 | 66.280 | 66.280 | 1,792,153 |
| 2025-11-05 | 68.310 | 68.390 | 67.100 | 67.690 | 67.690 | 1,204,870 |
| 2025-11-04 | 68.440 | 69.010 | 67.980 | 68.590 | 68.590 | 1,348,821 |
| 2025-11-03 | 68.560 | 68.770 | 67.420 | 68.120 | 68.120 | 1,290,126 |
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.