Solventum Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 67.740 | 68.330 | 67.000 | 67.480 | 67.480 | 1,146,300 |
| 2024-11-14 | 69.380 | 70.310 | 67.850 | 67.900 | 67.900 | 1,063,000 |
| 2024-11-13 | 70.230 | 71.060 | 69.680 | 70.040 | 70.040 | 917,300 |
| 2024-11-12 | 71.420 | 72.250 | 69.620 | 70.700 | 70.700 | 1,290,100 |
| 2024-11-11 | 72.220 | 73.200 | 71.040 | 71.530 | 71.530 | 1,065,900 |
| 2024-11-08 | 76.600 | 77.170 | 72.020 | 72.430 | 72.430 | 2,159,000 |
| 2024-11-07 | 74.030 | 75.420 | 72.889 | 75.070 | 75.070 | 1,598,700 |
| 2024-11-06 | 73.580 | 75.180 | 73.580 | 74.140 | 74.140 | 1,415,300 |
| 2024-11-05 | 71.560 | 73.510 | 71.007 | 73.160 | 73.160 | 891,800 |
| 2024-11-04 | 72.500 | 73.730 | 72.010 | 72.170 | 72.170 | 781,300 |
| 2024-11-01 | 73.000 | 73.820 | 72.360 | 72.460 | 72.460 | 689,800 |
| 2024-10-31 | 73.330 | 73.880 | 72.580 | 72.580 | 72.580 | 801,300 |
| 2024-10-30 | 73.260 | 74.120 | 72.980 | 73.570 | 73.570 | 601,200 |
| 2024-10-29 | 72.770 | 73.870 | 72.540 | 73.350 | 73.350 | 683,100 |
| 2024-10-28 | 73.190 | 73.550 | 72.750 | 73.360 | 73.360 | 822,800 |
| 2024-10-25 | 73.150 | 73.940 | 72.850 | 73.190 | 73.190 | 713,500 |
| 2024-10-24 | 72.530 | 76.050 | 72.394 | 73.200 | 73.200 | 2,120,465 |
| 2024-10-23 | 72.370 | 72.690 | 71.332 | 72.500 | 72.500 | 701,300 |
| 2024-10-22 | 73.000 | 73.130 | 72.210 | 72.610 | 72.610 | 745,700 |
| 2024-10-21 | 73.500 | 73.870 | 72.221 | 73.100 | 73.100 | 834,900 |
| 2024-10-18 | 72.790 | 73.800 | 72.358 | 73.680 | 73.680 | 831,700 |
| 2024-10-17 | 71.500 | 72.720 | 71.140 | 72.410 | 72.410 | 1,252,200 |
| 2024-10-16 | 69.750 | 71.600 | 69.700 | 71.420 | 71.420 | 774,662 |
| 2024-10-15 | 69.150 | 70.500 | 69.020 | 69.720 | 69.720 | 957,500 |
| 2024-10-14 | 68.220 | 69.470 | 68.100 | 69.390 | 69.390 | 646,800 |
| 2024-10-11 | 68.250 | 68.850 | 67.740 | 68.140 | 68.140 | 1,235,889 |
| 2024-10-10 | 68.800 | 68.815 | 67.875 | 68.100 | 68.100 | 529,600 |
| 2024-10-09 | 67.480 | 69.260 | 67.270 | 69.180 | 69.180 | 842,363 |
| 2024-10-08 | 66.800 | 68.720 | 66.705 | 67.130 | 67.130 | 1,034,442 |
| 2024-10-07 | 67.350 | 67.350 | 65.970 | 66.290 | 66.290 | 1,222,649 |
| 2024-10-04 | 67.580 | 68.410 | 67.200 | 67.740 | 67.740 | 837,213 |
| 2024-10-03 | 67.630 | 67.820 | 66.650 | 67.260 | 67.260 | 754,600 |
| 2024-10-02 | 66.980 | 68.260 | 66.600 | 67.630 | 67.630 | 820,700 |
| 2024-10-01 | 69.440 | 69.440 | 66.950 | 67.300 | 67.300 | 932,406 |
| 2024-09-30 | 67.490 | 69.850 | 67.300 | 69.720 | 69.720 | 1,369,287 |
| 2024-09-27 | 68.410 | 69.130 | 67.320 | 67.570 | 67.570 | 2,001,200 |
| 2024-09-26 | 68.860 | 69.050 | 67.880 | 68.100 | 68.100 | 1,951,900 |
| 2024-09-25 | 70.100 | 70.115 | 68.765 | 69.220 | 69.220 | 772,500 |
| 2024-09-24 | 70.120 | 70.870 | 69.700 | 70.040 | 70.040 | 878,800 |
| 2024-09-23 | 70.330 | 71.360 | 69.490 | 70.120 | 70.120 | 1,336,900 |
| 2024-09-20 | 72.030 | 72.130 | 69.850 | 69.950 | 69.950 | 4,410,100 |
| 2024-09-19 | 72.900 | 73.230 | 72.200 | 72.340 | 72.340 | 886,300 |
| 2024-09-18 | 72.300 | 73.270 | 71.510 | 72.130 | 72.130 | 679,700 |
| 2024-09-17 | 71.500 | 73.400 | 71.360 | 72.330 | 72.330 | 788,800 |
| 2024-09-16 | 69.970 | 71.915 | 69.900 | 71.790 | 71.790 | 991,000 |
| 2024-09-13 | 68.650 | 70.420 | 68.540 | 70.000 | 70.000 | 1,013,100 |
| 2024-09-12 | 68.780 | 70.115 | 68.320 | 68.650 | 68.650 | 1,274,000 |
| 2024-09-11 | 67.880 | 69.520 | 67.170 | 69.410 | 69.410 | 1,623,000 |
| 2024-09-10 | 67.000 | 68.980 | 66.380 | 68.350 | 68.350 | 1,648,800 |
| 2024-09-09 | 65.970 | 67.670 | 65.740 | 67.030 | 67.030 | 1,417,800 |
| 2024-09-06 | 65.530 | 66.555 | 64.515 | 66.200 | 66.200 | 1,299,500 |
| 2024-09-05 | 65.060 | 65.780 | 64.080 | 65.600 | 65.600 | 1,437,000 |
| 2024-09-04 | 63.440 | 65.530 | 63.180 | 65.110 | 65.110 | 1,414,800 |
| 2024-09-03 | 63.520 | 64.450 | 63.345 | 63.830 | 63.830 | 1,140,800 |
| 2024-08-30 | 62.830 | 65.000 | 62.830 | 64.110 | 64.110 | 2,089,500 |
| 2024-08-29 | 60.170 | 63.750 | 60.010 | 62.920 | 62.920 | 1,463,800 |
| 2024-08-28 | 60.360 | 60.460 | 59.350 | 60.050 | 60.050 | 794,700 |
| 2024-08-27 | 59.830 | 61.000 | 59.610 | 60.550 | 60.550 | 770,100 |
| 2024-08-26 | 61.380 | 61.880 | 59.670 | 60.180 | 60.180 | 938,400 |
| 2024-08-23 | 60.170 | 61.640 | 59.900 | 61.400 | 61.400 | 642,400 |
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.