Solventum Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	68.890	69.919	68.039	69.040	69.040	836,668
2025-10-30	69.670	70.680	69.140	69.280	69.280	569,207
2025-10-29	70.640	70.760	69.250	69.780	69.780	815,783
2025-10-28	71.650	71.930	70.825	70.920	70.920	446,900
2025-10-27	71.580	72.210	71.470	71.980	71.980	729,400
2025-10-24	72.840	72.840	71.400	71.440	71.440	811,800
2025-10-23	72.660	73.000	71.480	72.270	72.270	692,400
2025-10-22	72.780	73.710	72.429	72.760	72.760	650,400
2025-10-21	72.730	73.450	72.140	72.910	72.910	609,400
2025-10-20	72.440	73.250	72.150	72.870	72.870	479,200
2025-10-17	71.670	72.295	71.240	72.160	72.160	587,000
2025-10-16	71.620	71.850	70.903	71.440	71.440	897,300
2025-10-15	71.600	72.620	70.860	71.560	71.560	653,800
2025-10-14	70.400	71.610	70.400	71.490	71.490	954,900
2025-10-13	70.980	71.597	70.450	70.880	70.880	1,678,900
2025-10-10	71.840	72.090	70.260	70.520	70.520	1,256,400
2025-10-09	72.220	72.530	71.220	71.800	71.800	1,019,700
2025-10-08	72.000	73.000	71.700	72.430	72.430	830,400
2025-10-07	73.960	74.100	72.050	72.160	72.160	1,662,200
2025-10-06	74.090	74.500	73.310	73.780	73.780	1,030,000
2025-10-03	75.000	75.500	73.950	74.000	74.000	793,600
2025-10-02	72.910	74.630	72.725	74.600	74.600	886,800
2025-10-01	71.870	73.210	71.740	73.040	73.040	1,399,900
2025-09-30	72.210	73.170	71.800	73.000	73.000	903,100
2025-09-29	71.870	72.480	71.090	72.210	72.210	1,176,200
2025-09-26	70.880	71.878	70.346	71.370	71.370	934,200
2025-09-25	71.070	71.420	69.360	70.460	70.460	1,279,100
2025-09-24	73.120	73.230	71.535	71.820	71.820	827,700
2025-09-23	73.680	74.220	73.060	73.390	73.390	787,600
2025-09-22	73.130	74.349	73.130	73.760	73.760	1,484,200
2025-09-19	74.620	74.750	73.680	73.720	73.720	1,491,900
2025-09-18	74.220	75.085	74.130	74.370	74.370	918,600
2025-09-17	74.230	75.500	73.800	74.070	74.070	1,712,900
2025-09-16	73.280	74.350	73.105	74.130	74.130	1,008,099
2025-09-15	73.330	74.070	72.910	73.210	73.210	1,563,358
2025-09-12	73.480	74.490	73.025	73.390	73.390	1,572,400
2025-09-11	71.010	73.965	71.010	73.790	73.790	1,425,900
2025-09-10	72.540	73.175	71.145	71.220	71.220	1,006,600
2025-09-09	74.100	74.480	72.865	72.900	72.900	930,100
2025-09-08	72.530	75.600	72.278	74.600	74.600	1,507,900
2025-09-05	72.570	73.490	72.430	72.720	72.720	682,800
2025-09-04	71.590	72.480	70.535	72.380	72.380	794,100
2025-09-03	71.480	71.630	70.560	71.400	71.400	804,300
2025-09-02	72.330	72.413	70.940	71.820	71.820	1,020,800
2025-08-29	72.830	73.300	72.625	73.090	73.090	821,200
2025-08-28	72.620	72.855	71.650	72.660	72.660	1,036,900
2025-08-27	72.780	73.410	72.200	72.890	72.890	868,400
2025-08-26	72.900	72.990	72.280	72.920	72.920	1,072,400
2025-08-25	73.500	73.500	72.580	72.750	72.750	663,200
2025-08-22	72.620	74.173	72.010	73.550	73.550	1,018,500
2025-08-21	72.200	72.800	71.835	72.000	72.000	599,400
2025-08-20	71.780	72.890	71.620	72.850	72.850	1,110,200
2025-08-19	70.650	72.297	70.275	72.270	72.270	1,156,717
2025-08-18	70.790	71.790	70.650	70.760	70.760	2,019,177
2025-08-15	73.400	73.540	71.370	71.420	71.420	3,952,400
2025-08-14	74.890	74.980	72.240	73.200	73.200	4,879,000
2025-08-13	72.500	74.440	72.120	74.380	74.380	854,400
2025-08-12	71.940	72.400	71.340	72.090	72.090	735,300
2025-08-11	73.170	74.210	71.400	71.860	71.860	788,200
2025-08-08	74.380	74.977	72.880	73.390	73.390	1,758,100

← NewerPage 5 of 11 · 643 trading daysOlder →

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.