Solventum Corporation (SOLV)
NYSE: SOLV · Real-Time Price · USD
79.53
+1.61 (2.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Solventum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 77.99 | 80.60 | 77.88 | 79.53 | 79.53 | 2.07% | 2,645,426 |
| Jun 25, 2026 | 76.29 | 78.92 | 76.29 | 77.92 | 77.92 | 3.08% | 997,866 |
| Jun 24, 2026 | 74.41 | 75.88 | 74.26 | 75.59 | 75.59 | 2.16% | 1,165,388 |
| Jun 23, 2026 | 73.78 | 74.38 | 73.04 | 73.99 | 73.99 | 0.58% | 1,328,343 |
| Jun 22, 2026 | 74.90 | 75.04 | 73.06 | 73.56 | 73.56 | -2.48% | 1,944,998 |
| Jun 18, 2026 | 75.24 | 75.77 | 74.18 | 75.43 | 75.43 | 1.17% | 2,307,398 |
| Jun 17, 2026 | 75.94 | 76.90 | 74.30 | 74.56 | 74.56 | -2.61% | 1,421,439 |
| Jun 16, 2026 | 77.33 | 77.83 | 75.58 | 76.56 | 76.56 | -0.44% | 1,286,484 |
| Jun 15, 2026 | 79.82 | 80.00 | 76.67 | 76.90 | 76.90 | -2.50% | 1,318,769 |
| Jun 12, 2026 | 79.32 | 79.32 | 77.59 | 78.87 | 78.87 | -0.44% | 1,124,412 |
| Jun 11, 2026 | 80.79 | 80.79 | 78.00 | 79.22 | 79.22 | -2.13% | 1,414,086 |
| Jun 10, 2026 | 82.64 | 82.72 | 80.66 | 80.94 | 80.94 | -1.84% | 1,196,990 |
| Jun 9, 2026 | 79.65 | 82.58 | 78.94 | 82.46 | 82.46 | 4.70% | 1,810,548 |
| Jun 8, 2026 | 81.04 | 81.25 | 77.87 | 78.76 | 78.76 | -2.78% | 1,913,210 |
| Jun 5, 2026 | 83.01 | 83.42 | 80.64 | 81.01 | 81.01 | -1.71% | 1,674,315 |
| Jun 4, 2026 | 79.22 | 82.69 | 78.52 | 82.42 | 82.42 | 5.18% | 2,474,365 |
| Jun 3, 2026 | 76.50 | 78.79 | 76.15 | 78.36 | 78.36 | 2.53% | 1,732,930 |
| Jun 2, 2026 | 75.48 | 76.71 | 74.83 | 76.43 | 76.43 | 0.78% | 2,261,640 |
| Jun 1, 2026 | 74.33 | 76.31 | 74.33 | 75.84 | 75.84 | 1.19% | 2,300,115 |
| May 29, 2026 | 75.72 | 76.27 | 74.20 | 74.95 | 74.95 | -1.30% | 11,247,320 |
| May 28, 2026 | 74.85 | 76.90 | 74.15 | 75.94 | 75.94 | 0.07% | 1,554,135 |
| May 27, 2026 | 77.07 | 77.82 | 75.74 | 75.89 | 75.89 | -0.50% | 2,753,531 |
| May 26, 2026 | 75.59 | 76.64 | 74.69 | 76.27 | 76.27 | -0.73% | 1,065,369 |
| May 22, 2026 | 76.79 | 77.50 | 75.91 | 76.83 | 76.83 | 0.10% | 1,588,642 |
| May 21, 2026 | 75.39 | 76.95 | 74.71 | 76.75 | 76.75 | 0.81% | 1,199,982 |
| May 20, 2026 | 74.49 | 76.30 | 72.74 | 76.13 | 76.13 | 1.87% | 1,317,362 |
| May 19, 2026 | 75.87 | 76.45 | 74.71 | 74.73 | 74.73 | -1.84% | 1,323,079 |
| May 18, 2026 | 74.43 | 76.47 | 74.23 | 76.13 | 76.13 | 2.52% | 1,480,020 |
| May 15, 2026 | 74.79 | 75.86 | 74.03 | 74.26 | 74.26 | -0.21% | 1,667,754 |
| May 14, 2026 | 73.88 | 75.23 | 73.67 | 74.42 | 74.42 | 0.01% | 1,791,328 |
| May 13, 2026 | 74.63 | 75.40 | 74.01 | 74.41 | 74.41 | -0.92% | 2,454,843 |
| May 12, 2026 | 74.11 | 75.91 | 73.57 | 75.10 | 75.10 | 1.32% | 2,319,264 |
| May 11, 2026 | 73.10 | 74.20 | 72.60 | 74.12 | 74.12 | 1.01% | 1,989,098 |
| May 8, 2026 | 71.86 | 73.40 | 71.50 | 73.38 | 73.38 | 2.41% | 1,681,995 |
| May 7, 2026 | 71.36 | 72.26 | 70.51 | 71.65 | 71.65 | 0.93% | 1,698,578 |
| May 6, 2026 | 68.01 | 72.76 | 67.76 | 70.99 | 70.99 | 2.82% | 2,686,835 |
| May 5, 2026 | 67.68 | 69.19 | 67.03 | 69.04 | 69.04 | 2.37% | 1,944,110 |
| May 4, 2026 | 66.26 | 68.25 | 66.26 | 67.44 | 67.44 | 1.22% | 1,572,668 |
| May 1, 2026 | 66.94 | 67.52 | 66.36 | 66.63 | 66.63 | -1.08% | 1,345,378 |
| Apr 30, 2026 | 66.82 | 68.60 | 65.44 | 67.36 | 67.36 | 1.31% | 1,908,846 |
| Apr 29, 2026 | 67.00 | 67.22 | 66.24 | 66.49 | 66.49 | -1.51% | 1,092,934 |
| Apr 28, 2026 | 69.97 | 69.99 | 67.12 | 67.51 | 67.51 | -3.25% | 989,831 |
| Apr 27, 2026 | 68.32 | 70.03 | 68.32 | 69.78 | 69.78 | 1.84% | 1,034,184 |
| Apr 24, 2026 | 68.92 | 69.03 | 67.75 | 68.52 | 68.52 | -0.64% | 598,231 |
| Apr 23, 2026 | 68.88 | 69.31 | 68.11 | 68.96 | 68.96 | -0.22% | 871,636 |
| Apr 22, 2026 | 69.67 | 69.89 | 68.88 | 69.11 | 69.11 | 0.20% | 629,060 |
| Apr 21, 2026 | 70.27 | 71.12 | 68.88 | 68.97 | 68.97 | -1.53% | 779,019 |
| Apr 20, 2026 | 70.09 | 71.23 | 69.82 | 70.04 | 70.04 | -0.62% | 980,122 |
| Apr 17, 2026 | 70.00 | 71.42 | 69.79 | 70.48 | 70.48 | 2.32% | 913,670 |
| Apr 16, 2026 | 69.38 | 70.16 | 68.78 | 68.88 | 68.88 | -0.32% | 1,314,199 |
| Apr 15, 2026 | 69.51 | 69.55 | 68.45 | 69.10 | 69.10 | 0.12% | 1,141,911 |
| Apr 14, 2026 | 67.58 | 69.31 | 67.58 | 69.02 | 69.02 | 2.39% | 1,418,411 |
| Apr 13, 2026 | 65.24 | 67.45 | 65.13 | 67.41 | 67.41 | 2.46% | 1,306,227 |
| Apr 10, 2026 | 66.29 | 66.71 | 65.71 | 65.79 | 65.79 | -0.59% | 1,124,964 |
| Apr 9, 2026 | 64.61 | 67.15 | 63.94 | 66.18 | 66.18 | 1.43% | 1,782,393 |
| Apr 8, 2026 | 64.37 | 65.42 | 63.15 | 65.25 | 65.25 | 4.42% | 1,500,255 |
| Apr 7, 2026 | 63.04 | 63.33 | 62.38 | 62.49 | 62.49 | -1.20% | 1,007,838 |
| Apr 6, 2026 | 63.38 | 63.76 | 62.81 | 63.25 | 63.25 | -0.50% | 1,048,581 |
| Apr 2, 2026 | 63.36 | 64.49 | 62.67 | 63.57 | 63.57 | -1.21% | 1,046,682 |
| Apr 1, 2026 | 65.49 | 66.06 | 64.33 | 64.35 | 64.35 | -1.45% | 1,518,070 |
| Mar 31, 2026 | 64.42 | 65.64 | 63.35 | 65.30 | 65.30 | 2.92% | 2,168,820 |
| Mar 30, 2026 | 63.38 | 63.85 | 63.07 | 63.45 | 63.45 | 1.10% | 1,535,135 |
| Mar 27, 2026 | 64.32 | 64.32 | 62.65 | 62.76 | 62.76 | -3.01% | 1,354,673 |
| Mar 26, 2026 | 64.22 | 65.39 | 64.10 | 64.71 | 64.71 | 0.11% | 1,179,232 |
| Mar 25, 2026 | 64.59 | 65.23 | 63.13 | 64.64 | 64.64 | 0.95% | 1,068,863 |
| Mar 24, 2026 | 64.00 | 64.87 | 62.80 | 64.03 | 64.03 | -2.53% | 1,682,854 |
| Mar 23, 2026 | 67.08 | 67.46 | 65.67 | 65.69 | 65.69 | -0.14% | 1,832,144 |
| Mar 20, 2026 | 67.05 | 67.10 | 65.13 | 65.78 | 65.78 | -2.03% | 2,480,448 |
| Mar 19, 2026 | 66.73 | 67.89 | 66.67 | 67.14 | 67.14 | 0.06% | 1,240,156 |
| Mar 18, 2026 | 68.00 | 68.58 | 67.06 | 67.10 | 67.10 | -2.29% | 1,080,648 |
| Mar 17, 2026 | 68.01 | 69.11 | 68.01 | 68.67 | 68.67 | 2.28% | 1,145,517 |
| Mar 16, 2026 | 67.57 | 68.70 | 66.97 | 67.14 | 67.14 | 0.57% | 1,641,754 |
| Mar 13, 2026 | 66.74 | 67.37 | 66.17 | 66.76 | 66.76 | 0.97% | 2,051,005 |
| Mar 12, 2026 | 67.21 | 68.67 | 65.65 | 66.12 | 66.12 | -2.22% | 1,722,953 |
| Mar 11, 2026 | 67.68 | 68.02 | 66.78 | 67.62 | 67.62 | 0.03% | 1,608,526 |
| Mar 10, 2026 | 68.35 | 68.63 | 67.11 | 67.60 | 67.60 | -1.46% | 1,043,595 |
| Mar 9, 2026 | 68.29 | 68.85 | 66.62 | 68.60 | 68.60 | -1.17% | 1,338,434 |
| Mar 6, 2026 | 70.00 | 70.44 | 68.99 | 69.41 | 69.41 | -1.94% | 1,288,076 |
| Mar 5, 2026 | 70.00 | 71.26 | 69.40 | 70.78 | 70.78 | 0.54% | 1,336,813 |
| Mar 4, 2026 | 71.06 | 71.91 | 70.25 | 70.40 | 70.40 | -0.58% | 1,200,552 |
| Mar 3, 2026 | 72.00 | 72.16 | 70.57 | 70.81 | 70.81 | -3.00% | 1,091,561 |
| Mar 2, 2026 | 73.33 | 74.22 | 72.35 | 73.00 | 73.00 | -1.62% | 1,226,666 |
| Feb 27, 2026 | 73.00 | 77.89 | 73.00 | 74.20 | 74.20 | -3.56% | 2,241,844 |
| Feb 26, 2026 | 75.61 | 77.37 | 75.52 | 76.94 | 76.94 | 2.48% | 1,915,628 |
| Feb 25, 2026 | 73.65 | 75.25 | 73.17 | 75.08 | 75.08 | 2.26% | 1,295,158 |
| Feb 24, 2026 | 72.77 | 74.46 | 72.39 | 73.42 | 73.42 | 1.06% | 787,007 |
| Feb 23, 2026 | 72.19 | 72.78 | 71.49 | 72.65 | 72.65 | -0.40% | 905,695 |
| Feb 20, 2026 | 73.30 | 73.59 | 72.17 | 72.94 | 72.94 | -0.91% | 1,112,430 |
| Feb 19, 2026 | 74.82 | 75.28 | 73.45 | 73.61 | 73.61 | -1.74% | 836,051 |
| Feb 18, 2026 | 73.31 | 75.38 | 73.31 | 74.91 | 74.91 | 1.60% | 1,188,852 |
| Feb 17, 2026 | 75.02 | 75.49 | 72.51 | 73.73 | 73.73 | -2.41% | 1,738,322 |
| Feb 13, 2026 | 76.52 | 77.38 | 75.44 | 75.55 | 75.55 | -0.53% | 1,376,324 |
| Feb 12, 2026 | 81.91 | 82.00 | 75.72 | 75.95 | 75.95 | -6.80% | 1,290,824 |
| Feb 11, 2026 | 80.38 | 81.65 | 79.49 | 81.49 | 81.49 | 1.28% | 729,107 |
| Feb 10, 2026 | 78.41 | 80.60 | 78.12 | 80.46 | 80.46 | 3.06% | 1,234,858 |
| Feb 9, 2026 | 77.49 | 78.36 | 76.90 | 78.07 | 78.07 | -0.06% | 820,083 |
| Feb 6, 2026 | 76.86 | 78.35 | 76.66 | 78.12 | 78.12 | 1.48% | 861,380 |
| Feb 5, 2026 | 76.70 | 77.60 | 76.41 | 76.98 | 76.98 | 0.64% | 1,056,379 |
| Feb 4, 2026 | 75.84 | 77.87 | 75.84 | 76.49 | 76.49 | 0.98% | 1,555,370 |
| Feb 3, 2026 | 76.50 | 78.33 | 75.17 | 75.75 | 75.75 | -1.51% | 1,116,450 |