Solventum Corporation (SOLV)
NYSE: SOLV · Real-Time Price · USD
85.43
+0.17 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Solventum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.72 | 85.89 | 84.63 | 85.43 | 85.43 | 0.20% | 1,116,125 |
| Dec 4, 2025 | 85.16 | 85.64 | 84.66 | 85.26 | 85.26 | 0.01% | 929,659 |
| Dec 3, 2025 | 85.74 | 86.18 | 84.60 | 85.25 | 85.25 | -0.40% | 1,176,506 |
| Dec 2, 2025 | 87.30 | 88.20 | 85.57 | 85.59 | 85.59 | 0.04% | 1,209,749 |
| Dec 1, 2025 | 85.00 | 86.13 | 84.29 | 85.56 | 85.56 | 0.35% | 1,180,843 |
| Nov 28, 2025 | 85.55 | 86.14 | 85.12 | 85.26 | 85.26 | -0.01% | 628,296 |
| Nov 26, 2025 | 85.77 | 86.81 | 85.25 | 85.27 | 85.27 | -0.58% | 988,146 |
| Nov 25, 2025 | 83.99 | 86.28 | 83.72 | 85.77 | 85.77 | 2.87% | 1,216,372 |
| Nov 24, 2025 | 82.72 | 83.97 | 82.53 | 83.38 | 83.38 | 0.58% | 1,532,489 |
| Nov 21, 2025 | 80.09 | 83.53 | 79.83 | 82.90 | 82.90 | 4.26% | 1,314,632 |
| Nov 20, 2025 | 78.15 | 81.64 | 78.00 | 79.51 | 79.51 | 2.85% | 1,879,679 |
| Nov 19, 2025 | 76.82 | 77.92 | 76.59 | 77.31 | 77.31 | 0.55% | 888,859 |
| Nov 18, 2025 | 75.79 | 77.25 | 75.26 | 76.89 | 76.89 | 0.92% | 1,355,933 |
| Nov 17, 2025 | 75.23 | 76.49 | 75.00 | 76.19 | 76.19 | 0.70% | 1,248,535 |
| Nov 14, 2025 | 75.07 | 76.17 | 74.68 | 75.66 | 75.66 | 0.58% | 1,053,840 |
| Nov 13, 2025 | 73.51 | 75.98 | 73.05 | 75.22 | 75.22 | 1.88% | 1,341,233 |
| Nov 12, 2025 | 73.91 | 74.71 | 73.39 | 73.83 | 73.83 | -0.07% | 1,003,383 |
| Nov 11, 2025 | 72.33 | 73.92 | 72.22 | 73.88 | 73.88 | 2.91% | 919,142 |
| Nov 10, 2025 | 71.25 | 72.24 | 70.06 | 71.79 | 71.79 | 0.38% | 1,203,631 |
| Nov 7, 2025 | 68.62 | 71.58 | 66.80 | 71.52 | 71.52 | 7.91% | 1,739,349 |
| Nov 6, 2025 | 67.47 | 68.31 | 66.11 | 66.28 | 66.28 | -2.08% | 1,792,153 |
| Nov 5, 2025 | 68.31 | 68.39 | 67.10 | 67.69 | 67.69 | -1.31% | 1,204,870 |
| Nov 4, 2025 | 68.44 | 69.01 | 67.98 | 68.59 | 68.59 | 0.69% | 1,348,821 |
| Nov 3, 2025 | 68.56 | 68.77 | 67.42 | 68.12 | 68.12 | -1.33% | 1,290,126 |
| Oct 31, 2025 | 68.89 | 69.92 | 68.04 | 69.04 | 69.04 | -0.35% | 836,668 |
| Oct 30, 2025 | 69.67 | 70.68 | 69.14 | 69.28 | 69.28 | -0.72% | 569,207 |
| Oct 29, 2025 | 70.64 | 70.76 | 69.25 | 69.78 | 69.78 | -1.61% | 815,783 |
| Oct 28, 2025 | 71.65 | 71.93 | 70.83 | 70.92 | 70.92 | -1.47% | 447,030 |
| Oct 27, 2025 | 71.58 | 72.21 | 71.47 | 71.98 | 71.98 | 0.76% | 729,366 |
| Oct 24, 2025 | 72.84 | 72.84 | 71.40 | 71.44 | 71.44 | -1.15% | 811,919 |
| Oct 23, 2025 | 72.66 | 73.00 | 71.48 | 72.27 | 72.27 | -0.67% | 692,422 |
| Oct 22, 2025 | 72.78 | 73.71 | 72.43 | 72.76 | 72.76 | -0.21% | 650,373 |
| Oct 21, 2025 | 72.73 | 73.45 | 72.14 | 72.91 | 72.91 | 0.05% | 609,351 |
| Oct 20, 2025 | 72.44 | 73.25 | 72.15 | 72.87 | 72.87 | 0.98% | 479,187 |
| Oct 17, 2025 | 71.67 | 72.30 | 71.24 | 72.16 | 72.16 | 1.01% | 587,050 |
| Oct 16, 2025 | 71.62 | 71.85 | 70.90 | 71.44 | 71.44 | -0.17% | 897,379 |
| Oct 15, 2025 | 71.60 | 72.62 | 70.86 | 71.56 | 71.56 | 0.10% | 653,850 |
| Oct 14, 2025 | 70.40 | 71.61 | 70.40 | 71.49 | 71.49 | 0.86% | 954,924 |
| Oct 13, 2025 | 70.98 | 71.60 | 70.45 | 70.88 | 70.88 | 0.51% | 1,678,866 |
| Oct 10, 2025 | 71.84 | 72.09 | 70.26 | 70.52 | 70.52 | -1.78% | 1,256,449 |
| Oct 9, 2025 | 72.22 | 72.53 | 71.22 | 71.80 | 71.80 | -0.87% | 1,019,679 |
| Oct 8, 2025 | 72.00 | 73.00 | 71.70 | 72.43 | 72.43 | 0.37% | 830,384 |
| Oct 7, 2025 | 73.96 | 74.10 | 72.05 | 72.16 | 72.16 | -2.20% | 1,662,201 |
| Oct 6, 2025 | 74.09 | 74.50 | 73.31 | 73.78 | 73.78 | -0.30% | 1,029,988 |
| Oct 3, 2025 | 75.00 | 75.50 | 73.95 | 74.00 | 74.00 | -0.80% | 793,598 |
| Oct 2, 2025 | 72.91 | 74.63 | 72.73 | 74.60 | 74.60 | 2.14% | 886,772 |
| Oct 1, 2025 | 71.87 | 73.21 | 71.74 | 73.04 | 73.04 | 0.05% | 1,399,892 |
| Sep 30, 2025 | 72.21 | 73.17 | 71.80 | 73.00 | 73.00 | 1.09% | 903,065 |
| Sep 29, 2025 | 71.87 | 72.48 | 71.09 | 72.21 | 72.21 | 1.18% | 1,176,368 |
| Sep 26, 2025 | 70.88 | 71.88 | 70.35 | 71.37 | 71.37 | 1.29% | 934,185 |
| Sep 25, 2025 | 71.07 | 71.42 | 69.36 | 70.46 | 70.46 | -1.89% | 1,279,117 |
| Sep 24, 2025 | 73.12 | 73.23 | 71.54 | 71.82 | 71.82 | -2.14% | 827,769 |
| Sep 23, 2025 | 73.68 | 74.22 | 73.06 | 73.39 | 73.39 | -0.50% | 787,615 |
| Sep 22, 2025 | 73.13 | 74.35 | 73.13 | 73.76 | 73.76 | 0.05% | 1,484,159 |
| Sep 19, 2025 | 74.62 | 74.75 | 73.68 | 73.72 | 73.72 | -0.87% | 1,491,912 |
| Sep 18, 2025 | 74.22 | 75.09 | 74.13 | 74.37 | 74.37 | 0.41% | 918,557 |
| Sep 17, 2025 | 74.23 | 75.50 | 73.80 | 74.07 | 74.07 | -0.08% | 1,712,855 |
| Sep 16, 2025 | 73.28 | 74.35 | 73.11 | 74.13 | 74.13 | 1.26% | 1,008,099 |
| Sep 15, 2025 | 73.33 | 74.07 | 72.91 | 73.21 | 73.21 | -0.25% | 1,563,358 |
| Sep 12, 2025 | 73.48 | 74.49 | 73.03 | 73.39 | 73.39 | -0.54% | 1,572,454 |
| Sep 11, 2025 | 71.01 | 73.97 | 71.01 | 73.79 | 73.79 | 3.61% | 1,425,925 |
| Sep 10, 2025 | 72.54 | 73.18 | 71.15 | 71.22 | 71.22 | -2.30% | 1,006,648 |
| Sep 9, 2025 | 74.10 | 74.48 | 72.87 | 72.90 | 72.90 | -2.28% | 930,130 |
| Sep 8, 2025 | 72.53 | 75.60 | 72.28 | 74.60 | 74.60 | 2.59% | 1,507,886 |
| Sep 5, 2025 | 72.57 | 73.49 | 72.43 | 72.72 | 72.72 | 0.47% | 682,814 |
| Sep 4, 2025 | 71.59 | 72.48 | 70.54 | 72.38 | 72.38 | 1.37% | 794,055 |
| Sep 3, 2025 | 71.48 | 71.63 | 70.56 | 71.40 | 71.40 | -0.58% | 804,349 |
| Sep 2, 2025 | 72.33 | 72.41 | 70.94 | 71.82 | 71.82 | -1.74% | 1,020,846 |
| Aug 29, 2025 | 72.83 | 73.30 | 72.63 | 73.09 | 73.09 | 0.59% | 821,206 |
| Aug 28, 2025 | 72.62 | 72.86 | 71.65 | 72.66 | 72.66 | -0.32% | 1,036,911 |
| Aug 27, 2025 | 72.78 | 73.41 | 72.20 | 72.89 | 72.89 | -0.04% | 868,415 |
| Aug 26, 2025 | 72.90 | 72.99 | 72.28 | 72.92 | 72.92 | 0.23% | 1,072,363 |
| Aug 25, 2025 | 73.50 | 73.50 | 72.58 | 72.75 | 72.75 | -1.09% | 663,218 |
| Aug 22, 2025 | 72.62 | 74.17 | 72.01 | 73.55 | 73.55 | 2.15% | 1,018,484 |
| Aug 21, 2025 | 72.20 | 72.80 | 71.84 | 72.00 | 72.00 | -1.17% | 599,386 |
| Aug 20, 2025 | 71.78 | 72.89 | 71.62 | 72.85 | 72.85 | 0.80% | 1,110,287 |
| Aug 19, 2025 | 70.65 | 72.30 | 70.28 | 72.27 | 72.27 | 2.13% | 1,156,717 |
| Aug 18, 2025 | 70.79 | 71.79 | 70.65 | 70.76 | 70.76 | -0.92% | 2,019,177 |
| Aug 15, 2025 | 73.40 | 73.54 | 71.37 | 71.42 | 71.42 | -2.43% | 3,952,502 |
| Aug 14, 2025 | 74.89 | 74.98 | 72.24 | 73.20 | 73.20 | -1.59% | 4,879,028 |
| Aug 13, 2025 | 72.50 | 74.44 | 72.12 | 74.38 | 74.38 | 3.18% | 854,354 |
| Aug 12, 2025 | 71.94 | 72.40 | 71.34 | 72.09 | 72.09 | 0.32% | 741,205 |
| Aug 11, 2025 | 73.17 | 74.21 | 71.40 | 71.86 | 71.86 | -2.08% | 788,170 |
| Aug 8, 2025 | 74.38 | 74.98 | 72.88 | 73.39 | 73.39 | 2.00% | 1,758,124 |
| Aug 7, 2025 | 73.57 | 73.89 | 71.65 | 71.95 | 71.95 | -0.85% | 1,318,616 |
| Aug 6, 2025 | 72.90 | 73.00 | 71.45 | 72.57 | 72.57 | 0.19% | 879,346 |
| Aug 5, 2025 | 73.50 | 73.52 | 72.06 | 72.43 | 72.43 | -1.08% | 869,959 |
| Aug 4, 2025 | 71.92 | 73.46 | 71.92 | 73.22 | 73.22 | 2.08% | 849,564 |
| Aug 1, 2025 | 71.08 | 72.33 | 70.63 | 71.73 | 71.73 | 0.52% | 780,686 |
| Jul 31, 2025 | 72.06 | 73.03 | 71.14 | 71.36 | 71.36 | -2.22% | 708,059 |
| Jul 30, 2025 | 73.36 | 73.90 | 72.52 | 72.98 | 72.98 | -0.77% | 450,063 |
| Jul 29, 2025 | 73.80 | 74.20 | 73.25 | 73.55 | 73.55 | -0.30% | 365,497 |
| Jul 28, 2025 | 74.76 | 74.76 | 73.66 | 73.77 | 73.77 | -1.31% | 399,539 |
| Jul 25, 2025 | 73.84 | 74.91 | 73.61 | 74.75 | 74.75 | 1.11% | 453,342 |
| Jul 24, 2025 | 74.30 | 74.90 | 73.62 | 73.93 | 73.93 | -0.63% | 449,134 |
| Jul 23, 2025 | 73.70 | 74.69 | 73.27 | 74.40 | 74.40 | 2.03% | 507,287 |
| Jul 22, 2025 | 72.58 | 73.30 | 72.11 | 72.92 | 72.92 | 0.80% | 550,573 |
| Jul 21, 2025 | 73.24 | 73.40 | 72.30 | 72.34 | 72.34 | -1.28% | 436,690 |
| Jul 18, 2025 | 74.29 | 74.66 | 72.98 | 73.28 | 73.28 | -0.79% | 584,168 |
| Jul 17, 2025 | 73.16 | 74.06 | 73.05 | 73.86 | 73.86 | 1.14% | 424,506 |