Solventum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	88.420	89.000	85.180	85.810	85.810	1,165,400
2026-10-15	88.810	89.450	87.255	87.860	87.860	1,146,100
2026-10-14	86.490	87.450	85.940	87.260	87.260	1,031,100
2026-10-13	86.010	86.490	83.290	86.300	86.300	985,000
2026-10-12	87.000	88.265	84.420	85.310	85.310	1,454,600
2026-10-09	86.660	88.230	86.660	87.290	87.290	1,063,900
2026-10-08	85.800	86.790	85.250	86.410	86.410	1,286,500
2026-10-07	85.620	87.250	85.300	85.880	85.880	981,100
2026-10-06	88.450	88.930	86.895	87.040	87.040	914,200
2026-10-05	87.520	88.395	86.740	88.030	88.030	1,044,000
2026-10-02	88.210	89.025	87.790	87.850	87.850	880,400
2026-10-01	87.820	88.550	86.260	87.770	87.770	784,500
2026-09-30	89.400	89.420	88.130	88.150	88.150	689,700
2026-09-29	89.170	89.890	88.290	89.320	89.320	848,800
2026-09-28	89.010	89.885	88.360	89.540	89.540	649,100
2026-09-25	88.530	89.680	88.160	89.500	89.500	578,900
2026-09-24	88.540	89.035	88.120	88.590	88.590	635,800
2026-09-23	88.180	89.520	87.740	88.370	88.370	860,100
2026-09-22	89.170	89.405	88.477	88.750	88.750	651,200
2026-09-21	88.870	89.615	88.400	88.840	88.840	660,300
2026-09-18	87.610	89.530	86.530	88.840	88.840	2,318,200
2026-09-17	89.090	89.160	87.300	87.530	87.530	1,042,800
2026-09-16	90.040	91.870	88.677	88.830	88.830	977,300
2026-09-15	89.540	91.860	89.380	90.060	90.060	1,103,100
2026-09-14	88.280	90.320	88.045	89.820	89.820	779,300
2026-09-11	88.660	88.840	86.650	87.450	87.450	774,400
2026-09-10	89.120	90.060	87.590	87.650	87.650	709,700
2026-09-09	89.220	90.220	88.830	90.030	90.030	803,500
2026-09-08	90.740	91.010	89.295	90.110	90.110	1,105,240
2026-09-04	91.400	92.275	91.375	91.690	91.690	576,300
2026-09-03	93.540	94.120	91.340	92.440	92.440	784,300
2026-09-02	91.120	93.110	91.120	91.900	91.900	826,100
2026-09-01	92.590	94.160	90.745	90.950	90.950	1,112,700
2026-08-31	90.330	91.640	90.304	91.060	91.060	926,400
2026-08-28	90.980	91.700	90.690	91.120	91.120	678,800
2026-08-27	90.520	92.260	89.510	90.930	90.930	687,428
2026-08-26	91.480	92.710	91.160	91.530	91.530	1,019,500
2026-08-25	90.790	92.050	90.350	91.610	91.610	1,048,011
2026-08-24	89.450	91.510	89.300	91.250	91.250	1,144,765
2026-08-21	88.290	89.650	87.915	89.570	89.570	925,200
2026-08-20	87.090	89.440	87.030	88.610	88.610	805,100
2026-08-19	87.880	89.745	87.670	87.810	87.810	917,900
2026-08-18	87.500	88.470	87.030	87.450	87.450	1,163,100
2026-08-17	87.750	88.125	86.640	86.820	86.820	1,521,400
2026-08-14	86.140	89.480	85.290	88.590	88.590	1,450,400
2026-08-13	85.720	86.810	85.290	86.460	86.460	1,232,100
2026-08-12	83.230	85.595	82.250	85.290	85.290	834,000
2026-08-11	84.430	86.330	84.050	84.100	84.100	773,900
2026-08-10	82.290	86.030	81.760	85.210	85.210	1,400,400
2026-08-07	81.950	83.690	81.220	82.980	82.980	1,104,100
2026-08-06	89.525	90.000	82.250	82.960	82.960	2,355,200
2026-08-05	88.240	88.240	85.360	87.470	87.470	1,554,600
2026-08-04	88.000	88.260	86.930	87.940	87.940	1,808,600
2026-08-03	86.400	88.295	86.230	88.070	88.070	1,285,100
2026-07-31	86.120	86.395	84.720	85.440	85.440	1,056,700
2026-07-30	88.360	88.610	86.510	86.820	86.820	1,271,300
2026-07-29	86.100	88.650	85.880	88.550	88.550	1,765,300
2026-07-28	83.080	87.210	82.255	86.170	86.170	2,313,800
2026-07-27	78.770	81.070	78.770	80.470	80.470	1,045,400
2026-07-24	78.000	78.700	77.170	78.010	78.010	636,600

Page 1 of 5 · 250 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.