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