Solventum Corporation (SOLV)
NYSE: SOLV · Real-Time Price · USD
73.52
-1.28 (-1.71%)
May 13, 2025, 4:00 PM - Market closed
Solventum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 74.63 | 74.91 | 73.41 | 73.52 | 73.52 | -1.71% | 1,230,173 |
| May 12, 2025 | 71.56 | 75.71 | 71.07 | 74.80 | 74.80 | 6.51% | 1,529,089 |
| May 9, 2025 | 67.96 | 71.09 | 66.91 | 70.23 | 70.23 | 5.40% | 1,823,654 |
| May 8, 2025 | 66.48 | 67.76 | 66.11 | 66.63 | 66.63 | 1.74% | 1,228,442 |
| May 7, 2025 | 65.57 | 66.25 | 64.90 | 65.49 | 65.49 | 0.03% | 875,594 |
| May 6, 2025 | 66.20 | 66.47 | 64.89 | 65.47 | 65.47 | -2.12% | 1,144,919 |
| May 5, 2025 | 67.32 | 67.89 | 66.83 | 66.89 | 66.89 | -1.08% | 925,268 |
| May 2, 2025 | 67.00 | 67.89 | 66.37 | 67.62 | 67.62 | 3.05% | 990,236 |
| May 1, 2025 | 66.25 | 66.47 | 65.09 | 65.62 | 65.62 | -0.76% | 899,279 |
| Apr 30, 2025 | 65.68 | 66.31 | 64.59 | 66.12 | 66.12 | -0.20% | 1,059,800 |
| Apr 29, 2025 | 66.00 | 66.70 | 65.42 | 66.25 | 66.25 | 0.27% | 729,243 |
| Apr 28, 2025 | 66.13 | 66.67 | 65.34 | 66.07 | 66.07 | - | 837,594 |
| Apr 25, 2025 | 66.90 | 67.35 | 65.73 | 66.07 | 66.07 | -2.16% | 672,841 |
| Apr 24, 2025 | 66.30 | 67.67 | 65.84 | 67.53 | 67.53 | 2.47% | 750,931 |
| Apr 23, 2025 | 66.70 | 68.29 | 65.54 | 65.90 | 65.90 | 1.48% | 639,849 |
| Apr 22, 2025 | 64.91 | 65.39 | 64.04 | 64.94 | 64.94 | 1.56% | 609,920 |
| Apr 21, 2025 | 65.68 | 66.00 | 63.11 | 63.94 | 63.94 | -3.50% | 786,384 |
| Apr 17, 2025 | 65.70 | 67.22 | 65.46 | 66.26 | 66.26 | 0.90% | 910,263 |
| Apr 16, 2025 | 66.07 | 66.58 | 65.01 | 65.67 | 65.67 | -0.39% | 650,113 |
| Apr 15, 2025 | 67.80 | 68.00 | 65.37 | 65.93 | 65.93 | -2.76% | 892,604 |
| Apr 14, 2025 | 67.14 | 68.08 | 66.26 | 67.80 | 67.80 | 2.43% | 930,862 |
| Apr 11, 2025 | 65.67 | 66.52 | 63.70 | 66.19 | 66.19 | 1.57% | 1,035,948 |
| Apr 10, 2025 | 67.25 | 68.17 | 63.51 | 65.17 | 65.17 | -4.97% | 1,136,752 |
| Apr 9, 2025 | 62.11 | 69.29 | 60.70 | 68.58 | 68.58 | 8.84% | 2,305,791 |
| Apr 8, 2025 | 67.32 | 68.13 | 62.22 | 63.01 | 63.01 | -3.54% | 1,346,855 |
| Apr 7, 2025 | 64.51 | 66.98 | 62.14 | 65.32 | 65.32 | -1.33% | 2,859,787 |
| Apr 4, 2025 | 68.49 | 69.15 | 65.73 | 66.20 | 66.20 | -5.68% | 1,873,242 |
| Apr 3, 2025 | 74.73 | 74.73 | 70.03 | 70.19 | 70.19 | -8.39% | 3,105,105 |
| Apr 2, 2025 | 76.13 | 77.75 | 75.85 | 76.62 | 76.62 | 0.37% | 1,370,029 |
| Apr 1, 2025 | 75.63 | 76.52 | 74.88 | 76.34 | 76.34 | 0.39% | 1,683,410 |
| Mar 31, 2025 | 74.61 | 76.17 | 74.07 | 76.04 | 76.04 | 1.73% | 1,269,356 |
| Mar 28, 2025 | 75.09 | 75.41 | 74.54 | 74.75 | 74.75 | -1.01% | 1,933,230 |
| Mar 27, 2025 | 74.57 | 75.85 | 74.16 | 75.51 | 75.51 | 1.71% | 859,388 |
| Mar 26, 2025 | 74.66 | 75.24 | 73.25 | 74.24 | 74.24 | -0.92% | 1,900,380 |
| Mar 25, 2025 | 73.71 | 75.04 | 73.52 | 74.93 | 74.93 | 0.98% | 1,083,709 |
| Mar 24, 2025 | 74.48 | 75.32 | 73.57 | 74.20 | 74.20 | 0.31% | 1,110,476 |
| Mar 21, 2025 | 74.55 | 74.90 | 72.57 | 73.97 | 73.97 | -1.36% | 1,920,334 |
| Mar 20, 2025 | 77.98 | 80.26 | 74.62 | 74.99 | 74.99 | -1.73% | 1,915,107 |
| Mar 19, 2025 | 75.22 | 76.97 | 74.92 | 76.31 | 76.31 | 1.34% | 879,832 |
| Mar 18, 2025 | 74.89 | 76.00 | 74.21 | 75.30 | 75.30 | 0.20% | 706,942 |
| Mar 17, 2025 | 73.52 | 75.67 | 73.19 | 75.15 | 75.15 | 1.33% | 852,670 |
| Mar 14, 2025 | 73.04 | 74.92 | 72.64 | 74.16 | 74.16 | 2.57% | 1,142,883 |
| Mar 13, 2025 | 74.10 | 75.00 | 72.27 | 72.30 | 72.30 | -2.31% | 936,748 |
| Mar 12, 2025 | 75.79 | 76.18 | 73.48 | 74.01 | 74.01 | -2.48% | 1,174,848 |
| Mar 11, 2025 | 77.66 | 77.83 | 74.91 | 75.89 | 75.89 | -2.25% | 1,267,197 |
| Mar 10, 2025 | 77.43 | 80.23 | 77.08 | 77.64 | 77.64 | -0.37% | 1,585,436 |
| Mar 7, 2025 | 75.11 | 78.49 | 74.60 | 77.93 | 77.93 | 2.89% | 1,219,208 |
| Mar 6, 2025 | 77.18 | 77.47 | 74.77 | 75.74 | 75.74 | -2.69% | 1,066,213 |
| Mar 5, 2025 | 78.80 | 79.75 | 77.03 | 77.83 | 77.83 | -1.47% | 1,072,399 |
| Mar 4, 2025 | 80.25 | 80.76 | 78.79 | 78.99 | 78.99 | -1.46% | 1,156,838 |