Solventum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 73.570 | 73.890 | 71.650 | 71.950 | 71.950 | 1,318,600 |
| 2025-08-06 | 72.900 | 73.000 | 71.445 | 72.570 | 72.570 | 879,300 |
| 2025-08-05 | 73.500 | 73.520 | 72.055 | 72.430 | 72.430 | 870,000 |
| 2025-08-04 | 71.920 | 73.460 | 71.920 | 73.220 | 73.220 | 849,500 |
| 2025-08-01 | 71.080 | 72.330 | 70.630 | 71.730 | 71.730 | 780,700 |
| 2025-07-31 | 72.060 | 73.030 | 71.140 | 71.360 | 71.360 | 708,000 |
| 2025-07-30 | 73.360 | 73.900 | 72.520 | 72.980 | 72.980 | 450,100 |
| 2025-07-29 | 73.800 | 74.200 | 73.250 | 73.550 | 73.550 | 365,497 |
| 2025-07-28 | 74.760 | 74.760 | 73.655 | 73.770 | 73.770 | 399,539 |
| 2025-07-25 | 73.840 | 74.910 | 73.605 | 74.750 | 74.750 | 453,300 |
| 2025-07-24 | 74.300 | 74.900 | 73.620 | 73.930 | 73.930 | 449,100 |
| 2025-07-23 | 73.700 | 74.690 | 73.272 | 74.400 | 74.400 | 507,300 |
| 2025-07-22 | 72.580 | 73.300 | 72.110 | 72.920 | 72.920 | 550,600 |
| 2025-07-21 | 73.240 | 73.395 | 72.300 | 72.340 | 72.340 | 436,600 |
| 2025-07-18 | 74.290 | 74.660 | 72.980 | 73.280 | 73.280 | 584,200 |
| 2025-07-17 | 73.160 | 74.055 | 73.050 | 73.860 | 73.860 | 424,500 |
| 2025-07-16 | 73.750 | 73.750 | 71.980 | 73.030 | 73.030 | 530,900 |
| 2025-07-15 | 76.220 | 76.330 | 73.570 | 73.680 | 73.680 | 768,500 |
| 2025-07-14 | 73.580 | 74.340 | 73.270 | 74.070 | 74.070 | 556,900 |
| 2025-07-11 | 75.180 | 75.210 | 73.412 | 73.800 | 73.800 | 715,900 |
| 2025-07-10 | 74.300 | 75.900 | 73.906 | 75.880 | 75.880 | 766,500 |
| 2025-07-09 | 75.320 | 75.320 | 73.870 | 74.190 | 74.190 | 580,600 |
| 2025-07-08 | 76.030 | 76.705 | 74.830 | 75.080 | 75.080 | 1,032,600 |
| 2025-07-07 | 78.390 | 78.855 | 76.160 | 76.240 | 76.240 | 924,000 |
| 2025-07-03 | 78.160 | 78.855 | 77.824 | 78.500 | 78.500 | 474,300 |
| 2025-07-02 | 77.370 | 78.430 | 77.250 | 78.250 | 78.250 | 1,166,500 |
| 2025-07-01 | 76.730 | 78.860 | 76.340 | 77.890 | 77.890 | 1,066,500 |
| 2025-06-30 | 75.380 | 76.089 | 74.750 | 75.840 | 75.840 | 755,700 |
| 2025-06-27 | 74.630 | 75.490 | 74.200 | 75.460 | 75.460 | 1,038,800 |
| 2025-06-26 | 74.920 | 75.680 | 74.280 | 74.630 | 74.630 | 617,600 |
| 2025-06-25 | 74.970 | 75.095 | 74.195 | 74.950 | 74.950 | 554,000 |
| 2025-06-24 | 73.580 | 75.130 | 72.855 | 74.980 | 74.980 | 848,600 |
| 2025-06-23 | 73.550 | 73.770 | 71.845 | 73.250 | 73.250 | 878,500 |
| 2025-06-20 | 73.100 | 73.800 | 72.830 | 73.570 | 73.570 | 1,158,100 |
| 2025-06-18 | 72.750 | 73.335 | 72.170 | 72.630 | 72.630 | 683,800 |
| 2025-06-17 | 73.850 | 73.955 | 72.065 | 72.760 | 72.760 | 733,300 |
| 2025-06-16 | 73.970 | 74.640 | 73.595 | 74.450 | 74.450 | 656,800 |
| 2025-06-13 | 73.350 | 74.660 | 73.110 | 73.800 | 73.800 | 599,700 |
| 2025-06-12 | 74.200 | 74.290 | 73.630 | 74.290 | 74.290 | 649,300 |
| 2025-06-11 | 75.750 | 75.750 | 74.120 | 74.410 | 74.410 | 776,300 |
| 2025-06-10 | 74.640 | 76.380 | 74.456 | 75.550 | 75.550 | 922,000 |
| 2025-06-09 | 75.130 | 75.510 | 74.150 | 74.920 | 74.920 | 1,091,200 |
| 2025-06-06 | 75.900 | 76.030 | 74.550 | 74.840 | 74.840 | 717,100 |
| 2025-06-05 | 75.410 | 75.840 | 74.670 | 75.370 | 75.370 | 784,100 |
| 2025-06-04 | 74.610 | 75.510 | 74.200 | 75.140 | 75.140 | 806,000 |
| 2025-06-03 | 73.000 | 74.510 | 72.408 | 74.260 | 74.260 | 1,135,800 |
| 2025-06-02 | 73.190 | 73.690 | 71.940 | 73.120 | 73.120 | 961,000 |
| 2025-05-30 | 71.930 | 73.513 | 71.345 | 73.090 | 73.090 | 4,073,000 |
| 2025-05-29 | 73.080 | 73.290 | 71.660 | 72.610 | 72.610 | 970,100 |
| 2025-05-28 | 72.500 | 72.800 | 71.840 | 72.630 | 72.630 | 991,100 |
| 2025-05-27 | 72.200 | 72.580 | 71.210 | 72.530 | 72.530 | 794,900 |
| 2025-05-23 | 71.920 | 72.400 | 70.410 | 70.810 | 70.810 | 1,119,800 |
| 2025-05-22 | 72.490 | 72.960 | 71.310 | 72.660 | 72.660 | 1,095,900 |
| 2025-05-21 | 73.230 | 73.680 | 71.570 | 72.760 | 72.760 | 2,551,100 |
| 2025-05-20 | 75.500 | 75.520 | 74.240 | 74.700 | 74.700 | 821,600 |
| 2025-05-19 | 74.750 | 75.970 | 74.260 | 75.770 | 75.770 | 1,141,700 |
| 2025-05-16 | 72.860 | 74.195 | 72.280 | 74.110 | 74.110 | 824,000 |
| 2025-05-15 | 71.140 | 73.045 | 70.520 | 72.940 | 72.940 | 1,237,800 |
| 2025-05-14 | 73.000 | 73.115 | 70.080 | 71.140 | 71.140 | 1,400,600 |
| 2025-05-13 | 74.630 | 74.905 | 73.410 | 73.520 | 73.520 | 1,230,200 |
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.