Solventum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 74.630 | 74.905 | 73.410 | 73.520 | 73.520 | 1,230,200 |
| 2025-05-12 | 71.560 | 75.710 | 71.070 | 74.800 | 74.800 | 1,529,100 |
| 2025-05-09 | 67.960 | 71.085 | 66.910 | 70.230 | 70.230 | 1,823,600 |
| 2025-05-08 | 66.480 | 67.760 | 66.110 | 66.630 | 66.630 | 1,228,400 |
| 2025-05-07 | 65.570 | 66.250 | 64.900 | 65.490 | 65.490 | 875,600 |
| 2025-05-06 | 66.200 | 66.465 | 64.890 | 65.470 | 65.470 | 1,144,900 |
| 2025-05-05 | 67.320 | 67.890 | 66.830 | 66.890 | 66.890 | 925,200 |
| 2025-05-02 | 67.000 | 67.890 | 66.370 | 67.620 | 67.620 | 990,200 |
| 2025-05-01 | 66.250 | 66.465 | 65.090 | 65.620 | 65.620 | 899,300 |
| 2025-04-30 | 65.680 | 66.310 | 64.590 | 66.120 | 66.120 | 1,059,800 |
| 2025-04-29 | 66.000 | 66.700 | 65.420 | 66.250 | 66.250 | 729,200 |
| 2025-04-28 | 66.130 | 66.670 | 65.340 | 66.070 | 66.070 | 837,600 |
| 2025-04-25 | 66.900 | 67.350 | 65.730 | 66.070 | 66.070 | 672,800 |
| 2025-04-24 | 66.300 | 67.670 | 65.836 | 67.530 | 67.530 | 750,900 |
| 2025-04-23 | 66.700 | 68.290 | 65.540 | 65.900 | 65.900 | 639,800 |
| 2025-04-22 | 64.910 | 65.390 | 64.040 | 64.940 | 64.940 | 609,900 |
| 2025-04-21 | 65.680 | 66.000 | 63.114 | 63.940 | 63.940 | 786,300 |
| 2025-04-17 | 65.700 | 67.220 | 65.460 | 66.260 | 66.260 | 910,300 |
| 2025-04-16 | 66.070 | 66.575 | 65.010 | 65.670 | 65.670 | 650,100 |
| 2025-04-15 | 67.800 | 68.000 | 65.370 | 65.930 | 65.930 | 892,600 |
| 2025-04-14 | 67.140 | 68.080 | 66.260 | 67.800 | 67.800 | 930,900 |
| 2025-04-11 | 65.670 | 66.516 | 63.695 | 66.190 | 66.190 | 1,035,800 |
| 2025-04-10 | 67.250 | 68.170 | 63.510 | 65.170 | 65.170 | 1,136,700 |
| 2025-04-09 | 62.110 | 69.290 | 60.700 | 68.580 | 68.580 | 2,305,800 |
| 2025-04-08 | 67.320 | 68.130 | 62.215 | 63.010 | 63.010 | 1,346,800 |
| 2025-04-07 | 64.510 | 66.980 | 62.140 | 65.320 | 65.320 | 2,859,800 |
| 2025-04-04 | 68.490 | 69.145 | 65.730 | 66.200 | 66.200 | 1,873,200 |
| 2025-04-03 | 74.730 | 74.730 | 70.030 | 70.190 | 70.190 | 3,105,000 |
| 2025-04-02 | 76.130 | 77.750 | 75.850 | 76.620 | 76.620 | 1,370,000 |
| 2025-04-01 | 75.630 | 76.515 | 74.880 | 76.340 | 76.340 | 1,683,400 |
| 2025-03-31 | 74.610 | 76.170 | 74.065 | 76.040 | 76.040 | 1,269,400 |
| 2025-03-28 | 75.090 | 75.410 | 74.540 | 74.750 | 74.750 | 1,933,200 |
| 2025-03-27 | 74.570 | 75.850 | 74.164 | 75.510 | 75.510 | 859,400 |
| 2025-03-26 | 74.660 | 75.239 | 73.246 | 74.240 | 74.240 | 1,900,400 |
| 2025-03-25 | 73.710 | 75.040 | 73.520 | 74.930 | 74.930 | 1,083,700 |
| 2025-03-24 | 74.480 | 75.320 | 73.570 | 74.200 | 74.200 | 1,110,500 |
| 2025-03-21 | 74.550 | 74.900 | 72.570 | 73.970 | 73.970 | 1,920,300 |
| 2025-03-20 | 77.980 | 80.260 | 74.620 | 74.990 | 74.990 | 1,915,100 |
| 2025-03-19 | 75.220 | 76.970 | 74.920 | 76.310 | 76.310 | 879,700 |
| 2025-03-18 | 74.890 | 76.000 | 74.210 | 75.300 | 75.300 | 706,900 |
| 2025-03-17 | 73.520 | 75.670 | 73.190 | 75.150 | 75.150 | 852,700 |
| 2025-03-14 | 73.040 | 74.920 | 72.640 | 74.160 | 74.160 | 1,142,900 |
| 2025-03-13 | 74.100 | 75.000 | 72.270 | 72.300 | 72.300 | 936,500 |
| 2025-03-12 | 75.790 | 76.180 | 73.480 | 74.010 | 74.010 | 1,174,800 |
| 2025-03-11 | 77.660 | 77.825 | 74.910 | 75.890 | 75.890 | 1,267,200 |
| 2025-03-10 | 77.430 | 80.230 | 77.080 | 77.640 | 77.640 | 1,604,100 |
| 2025-03-07 | 75.110 | 78.490 | 74.600 | 77.930 | 77.930 | 1,219,200 |
| 2025-03-06 | 77.180 | 77.470 | 74.770 | 75.740 | 75.740 | 1,066,200 |
| 2025-03-05 | 78.800 | 79.750 | 77.030 | 77.830 | 77.830 | 1,072,400 |
| 2025-03-04 | 80.250 | 80.760 | 78.790 | 78.990 | 78.990 | 1,156,800 |
| 2025-03-03 | 79.760 | 81.930 | 78.410 | 80.160 | 80.160 | 1,079,500 |
| 2025-02-28 | 80.950 | 82.810 | 77.950 | 79.750 | 79.750 | 2,036,200 |
| 2025-02-27 | 83.650 | 84.700 | 83.250 | 83.440 | 83.440 | 1,500,900 |
| 2025-02-26 | 83.500 | 85.920 | 83.020 | 84.040 | 84.040 | 1,724,700 |
| 2025-02-25 | 78.970 | 84.970 | 77.910 | 83.560 | 83.560 | 3,207,000 |
| 2025-02-24 | 73.020 | 76.340 | 73.020 | 76.280 | 76.280 | 1,266,600 |
| 2025-02-21 | 74.470 | 74.720 | 72.410 | 73.020 | 73.020 | 570,700 |
| 2025-02-20 | 74.100 | 74.900 | 73.800 | 74.500 | 74.500 | 602,100 |
| 2025-02-19 | 73.700 | 75.192 | 73.700 | 73.980 | 73.980 | 610,700 |
| 2025-02-18 | 73.890 | 74.795 | 73.610 | 74.340 | 74.340 | 955,181 |
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.