Solventum Corporation (SOLV)
NYSE: SOLV · Real-Time Price · USD
70.78
+0.38 (0.54%)
Mar 5, 2026, 4:00 PM EST - Market closed
Solventum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 70.00 | 71.26 | 69.40 | 70.78 | 70.78 | 0.54% | 1,334,992 |
| Mar 4, 2026 | 71.06 | 71.91 | 70.25 | 70.40 | 70.40 | -0.58% | 1,199,453 |
| Mar 3, 2026 | 72.00 | 72.16 | 70.57 | 70.81 | 70.81 | -3.00% | 1,091,328 |
| Mar 2, 2026 | 73.33 | 74.22 | 72.35 | 73.00 | 73.00 | -1.62% | 1,225,814 |
| Feb 27, 2026 | 73.00 | 77.89 | 73.00 | 74.20 | 74.20 | -3.56% | 2,241,237 |
| Feb 26, 2026 | 75.61 | 77.37 | 75.52 | 76.94 | 76.94 | 2.48% | 1,914,097 |
| Feb 25, 2026 | 73.65 | 75.25 | 73.17 | 75.08 | 75.08 | 2.26% | 1,292,644 |
| Feb 24, 2026 | 72.77 | 74.46 | 72.39 | 73.42 | 73.42 | 1.06% | 786,955 |
| Feb 23, 2026 | 72.19 | 72.78 | 71.49 | 72.65 | 72.65 | -0.40% | 905,559 |
| Feb 20, 2026 | 73.30 | 73.59 | 72.17 | 72.94 | 72.94 | -0.91% | 1,112,319 |
| Feb 19, 2026 | 74.82 | 75.28 | 73.45 | 73.61 | 73.61 | -1.74% | 835,600 |
| Feb 18, 2026 | 73.31 | 75.38 | 73.31 | 74.91 | 74.91 | 1.60% | 1,188,841 |
| Feb 17, 2026 | 75.02 | 75.49 | 72.51 | 73.73 | 73.73 | -2.41% | 1,738,140 |
| Feb 13, 2026 | 76.52 | 77.38 | 75.44 | 75.55 | 75.55 | -0.53% | 1,375,585 |
| Feb 12, 2026 | 81.91 | 82.00 | 75.72 | 75.95 | 75.95 | -6.80% | 1,290,636 |
| Feb 11, 2026 | 80.38 | 81.65 | 79.49 | 81.49 | 81.49 | 1.28% | 729,064 |
| Feb 10, 2026 | 78.41 | 80.60 | 78.12 | 80.46 | 80.46 | 3.06% | 1,234,820 |
| Feb 9, 2026 | 77.49 | 78.36 | 76.90 | 78.07 | 78.07 | -0.06% | 818,651 |
| Feb 6, 2026 | 76.86 | 78.35 | 76.66 | 78.12 | 78.12 | 1.48% | 859,848 |
| Feb 5, 2026 | 76.70 | 77.60 | 76.41 | 76.98 | 76.98 | 0.64% | 1,055,122 |
| Feb 4, 2026 | 75.84 | 77.87 | 75.84 | 76.49 | 76.49 | 0.98% | 1,555,040 |
| Feb 3, 2026 | 76.50 | 78.33 | 75.17 | 75.75 | 75.75 | -1.51% | 1,116,119 |
| Feb 2, 2026 | 76.78 | 77.69 | 76.23 | 76.91 | 76.91 | -0.08% | 934,297 |
| Jan 30, 2026 | 76.13 | 76.99 | 75.59 | 76.97 | 76.97 | 0.59% | 1,339,066 |
| Jan 29, 2026 | 76.47 | 76.82 | 75.61 | 76.52 | 76.52 | -0.10% | 1,044,863 |
| Jan 28, 2026 | 77.08 | 77.35 | 76.39 | 76.60 | 76.60 | -1.30% | 1,208,023 |
| Jan 27, 2026 | 78.25 | 78.80 | 77.44 | 77.61 | 77.61 | -1.77% | 790,864 |
| Jan 26, 2026 | 80.13 | 81.04 | 78.93 | 79.01 | 79.01 | 0.13% | 797,250 |
| Jan 23, 2026 | 79.85 | 80.32 | 78.77 | 78.91 | 78.91 | -1.68% | 597,640 |
| Jan 22, 2026 | 80.44 | 81.23 | 80.05 | 80.26 | 80.26 | -0.14% | 519,952 |
| Jan 21, 2026 | 79.39 | 81.03 | 79.12 | 80.37 | 80.37 | 1.79% | 694,908 |
| Jan 20, 2026 | 79.56 | 81.75 | 78.56 | 78.96 | 78.96 | -0.65% | 988,517 |
| Jan 16, 2026 | 80.08 | 80.70 | 79.48 | 79.48 | 79.48 | -1.19% | 804,705 |
| Jan 15, 2026 | 80.34 | 81.00 | 79.71 | 80.44 | 80.44 | 0.49% | 714,101 |
| Jan 14, 2026 | 79.43 | 80.68 | 79.43 | 80.05 | 80.05 | 0.02% | 1,033,535 |
| Jan 13, 2026 | 85.29 | 85.47 | 79.60 | 80.03 | 80.03 | -6.61% | 1,674,743 |
| Jan 12, 2026 | 86.00 | 86.14 | 84.84 | 85.69 | 85.69 | -0.52% | 772,773 |
| Jan 9, 2026 | 85.83 | 86.36 | 84.85 | 86.14 | 86.14 | 0.43% | 740,461 |
| Jan 8, 2026 | 84.30 | 86.34 | 84.17 | 85.77 | 85.77 | 1.82% | 1,191,058 |
| Jan 7, 2026 | 83.75 | 84.80 | 83.31 | 84.24 | 84.24 | 1.30% | 1,026,039 |
| Jan 6, 2026 | 80.78 | 83.37 | 80.66 | 83.16 | 83.16 | 2.92% | 1,250,354 |
| Jan 5, 2026 | 78.26 | 81.34 | 78.19 | 80.80 | 80.80 | 2.25% | 1,036,486 |
| Jan 2, 2026 | 79.24 | 79.62 | 78.38 | 79.02 | 79.02 | -0.28% | 751,132 |
| Dec 31, 2025 | 80.09 | 80.32 | 79.15 | 79.24 | 79.24 | -1.15% | 598,479 |
| Dec 30, 2025 | 79.91 | 80.62 | 79.50 | 80.16 | 80.16 | 0.09% | 497,836 |
| Dec 29, 2025 | 80.52 | 80.97 | 79.99 | 80.09 | 80.09 | -0.46% | 575,177 |
| Dec 26, 2025 | 80.25 | 80.56 | 79.86 | 80.46 | 80.46 | 0.35% | 502,360 |
| Dec 24, 2025 | 80.46 | 80.70 | 80.01 | 80.18 | 80.18 | -0.46% | 398,089 |
| Dec 23, 2025 | 80.86 | 80.99 | 80.26 | 80.55 | 80.55 | -0.28% | 752,848 |
| Dec 22, 2025 | 81.28 | 81.59 | 80.54 | 80.78 | 80.78 | -0.99% | 801,543 |
| Dec 19, 2025 | 80.80 | 81.68 | 80.54 | 81.59 | 81.59 | 1.13% | 3,276,479 |
| Dec 18, 2025 | 80.35 | 81.22 | 80.14 | 80.68 | 80.68 | 0.91% | 1,378,452 |
| Dec 17, 2025 | 80.31 | 81.48 | 79.76 | 79.95 | 79.95 | -0.79% | 1,579,971 |
| Dec 16, 2025 | 82.11 | 82.31 | 80.25 | 80.59 | 80.59 | -1.59% | 1,056,117 |
| Dec 15, 2025 | 83.65 | 84.00 | 81.37 | 81.89 | 81.89 | -1.31% | 1,174,102 |
| Dec 12, 2025 | 83.11 | 83.55 | 82.21 | 82.98 | 82.98 | 0.23% | 791,989 |
| Dec 11, 2025 | 81.97 | 83.02 | 81.76 | 82.79 | 82.79 | 1.09% | 802,323 |
| Dec 10, 2025 | 80.22 | 82.27 | 80.14 | 81.90 | 81.90 | 2.23% | 916,641 |
| Dec 9, 2025 | 82.62 | 82.97 | 80.00 | 80.11 | 80.11 | -3.01% | 1,053,153 |
| Dec 8, 2025 | 85.33 | 85.33 | 82.46 | 82.60 | 82.60 | -3.31% | 1,589,399 |
| Dec 5, 2025 | 84.72 | 85.89 | 84.63 | 85.43 | 85.43 | 0.20% | 1,119,263 |
| Dec 4, 2025 | 85.16 | 85.64 | 84.66 | 85.26 | 85.26 | 0.01% | 929,682 |
| 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 |