Solventum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 73.850 | 74.365 | 72.940 | 74.310 | 74.310 | 595,900 |
| 2025-02-12 | 73.070 | 73.800 | 72.709 | 73.680 | 73.680 | 459,900 |
| 2025-02-11 | 74.000 | 75.070 | 73.540 | 73.650 | 73.650 | 550,200 |
| 2025-02-10 | 73.720 | 74.800 | 73.219 | 74.310 | 74.310 | 626,100 |
| 2025-02-07 | 74.780 | 74.990 | 72.851 | 73.380 | 73.380 | 859,500 |
| 2025-02-06 | 75.120 | 76.455 | 74.460 | 74.780 | 74.780 | 934,500 |
| 2025-02-05 | 75.000 | 75.000 | 74.184 | 74.790 | 74.790 | 451,700 |
| 2025-02-04 | 73.590 | 74.940 | 73.590 | 74.610 | 74.610 | 644,300 |
| 2025-02-03 | 73.250 | 74.319 | 72.270 | 73.580 | 73.580 | 995,800 |
| 2025-01-31 | 75.410 | 75.590 | 74.040 | 74.060 | 74.060 | 1,092,000 |
| 2025-01-30 | 75.320 | 75.840 | 74.250 | 75.300 | 75.300 | 540,900 |
| 2025-01-29 | 74.880 | 75.365 | 73.880 | 74.500 | 74.500 | 668,100 |
| 2025-01-28 | 75.780 | 76.290 | 74.650 | 74.880 | 74.880 | 698,000 |
| 2025-01-27 | 75.000 | 76.800 | 73.980 | 75.140 | 75.140 | 983,500 |
| 2025-01-24 | 73.240 | 74.990 | 73.240 | 74.990 | 74.990 | 1,142,500 |
| 2025-01-23 | 73.660 | 73.830 | 72.890 | 73.600 | 73.600 | 723,700 |
| 2025-01-22 | 73.790 | 74.250 | 73.100 | 73.660 | 73.660 | 1,334,500 |
| 2025-01-21 | 73.695 | 74.340 | 72.600 | 74.020 | 74.020 | 1,071,000 |
| 2025-01-17 | 73.100 | 73.670 | 71.950 | 73.510 | 73.510 | 1,514,800 |
| 2025-01-16 | 71.950 | 72.930 | 71.370 | 72.690 | 72.690 | 739,200 |
| 2025-01-15 | 70.500 | 72.580 | 70.440 | 72.030 | 72.030 | 1,320,000 |
| 2025-01-14 | 68.530 | 70.385 | 68.510 | 70.190 | 70.190 | 717,600 |
| 2025-01-13 | 66.770 | 68.570 | 66.222 | 68.510 | 68.510 | 780,900 |
| 2025-01-10 | 68.980 | 70.000 | 66.920 | 67.070 | 67.070 | 1,166,300 |
| 2025-01-08 | 69.180 | 71.850 | 67.690 | 68.960 | 68.960 | 2,731,900 |
| 2025-01-07 | 68.580 | 69.750 | 68.380 | 69.410 | 69.410 | 840,700 |
| 2025-01-06 | 67.120 | 68.550 | 66.980 | 68.470 | 68.470 | 1,002,000 |
| 2025-01-03 | 65.930 | 67.330 | 65.625 | 67.120 | 67.120 | 747,300 |
| 2025-01-02 | 66.070 | 66.740 | 65.425 | 65.930 | 65.930 | 561,800 |
| 2024-12-31 | 66.240 | 66.750 | 65.850 | 66.060 | 66.060 | 541,100 |
| 2024-12-30 | 66.170 | 66.650 | 65.551 | 66.050 | 66.050 | 686,300 |
| 2024-12-27 | 66.500 | 67.095 | 66.160 | 66.740 | 66.740 | 460,200 |
| 2024-12-26 | 66.220 | 67.190 | 65.860 | 66.940 | 66.940 | 505,000 |
| 2024-12-24 | 66.290 | 66.700 | 65.850 | 66.560 | 66.560 | 252,400 |
| 2024-12-23 | 66.610 | 67.080 | 66.010 | 66.630 | 66.630 | 823,200 |
| 2024-12-20 | 66.580 | 67.500 | 66.285 | 66.830 | 66.830 | 1,798,700 |
| 2024-12-19 | 67.090 | 67.760 | 66.210 | 66.800 | 66.800 | 1,141,900 |
| 2024-12-18 | 68.450 | 68.900 | 66.580 | 66.890 | 66.890 | 595,900 |
| 2024-12-17 | 69.080 | 70.000 | 68.000 | 68.600 | 68.600 | 756,900 |
| 2024-12-16 | 69.260 | 70.340 | 68.955 | 69.270 | 69.270 | 755,600 |
| 2024-12-13 | 70.000 | 70.000 | 68.800 | 69.560 | 69.560 | 637,700 |
| 2024-12-12 | 70.350 | 70.730 | 69.691 | 70.010 | 70.010 | 620,100 |
| 2024-12-11 | 70.000 | 70.890 | 69.400 | 70.490 | 70.490 | 588,700 |
| 2024-12-10 | 70.980 | 70.980 | 68.760 | 69.720 | 69.720 | 767,200 |
| 2024-12-09 | 69.920 | 71.390 | 69.760 | 70.630 | 70.630 | 662,200 |
| 2024-12-06 | 69.510 | 71.040 | 69.459 | 69.960 | 69.960 | 1,049,500 |
| 2024-12-05 | 69.870 | 70.735 | 69.250 | 69.570 | 69.570 | 845,200 |
| 2024-12-04 | 69.980 | 71.180 | 68.900 | 70.260 | 70.260 | 885,000 |
| 2024-12-03 | 71.780 | 71.930 | 69.880 | 70.770 | 70.770 | 1,254,600 |
| 2024-12-02 | 71.500 | 72.380 | 71.110 | 71.990 | 71.990 | 984,400 |
| 2024-11-29 | 72.640 | 72.790 | 71.060 | 71.510 | 71.510 | 577,000 |
| 2024-11-27 | 71.820 | 72.805 | 71.350 | 72.480 | 72.480 | 702,900 |
| 2024-11-26 | 71.610 | 71.990 | 70.570 | 71.490 | 71.490 | 676,300 |
| 2024-11-25 | 70.630 | 72.100 | 70.480 | 71.610 | 71.610 | 1,622,800 |
| 2024-11-22 | 69.790 | 70.940 | 69.610 | 70.810 | 70.810 | 700,100 |
| 2024-11-21 | 68.190 | 69.930 | 68.190 | 69.630 | 69.630 | 799,500 |
| 2024-11-20 | 66.840 | 68.680 | 66.650 | 68.390 | 68.390 | 953,200 |
| 2024-11-19 | 66.650 | 67.480 | 66.510 | 67.050 | 67.050 | 711,400 |
| 2024-11-18 | 67.190 | 67.430 | 65.950 | 67.120 | 67.120 | 939,200 |
| 2024-11-15 | 67.740 | 68.330 | 67.000 | 67.480 | 67.480 | 1,146,300 |
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.