Home

Solventum Corporation Common Stock (SOLV)

78.99
-1.17 (-1.46%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/202580.2580.7678.7978.991,156,83678.99
3/03/202579.7681.9378.4180.161,079,51480.16
2/28/202580.9582.8177.9579.752,036,23279.75
2/27/202583.6584.7083.2583.441,500,13383.44
2/26/202583.5085.9283.0284.041,724,71384.04
2/25/202578.9784.9777.9183.563,207,03383.56
2/24/202573.0276.3473.0276.281,265,29976.28
2/21/202574.4774.7272.4173.02570,70873.02
2/20/202574.1074.9073.8074.50602,11774.50
2/19/202573.7075.1973.7073.98610,72473.98
2/18/202573.8974.8073.6174.34990,28274.34
2/14/202574.7474.9373.8374.241,081,40974.24
2/13/202573.8574.3672.9474.31595,88374.31
2/12/202573.0773.8072.7173.68459,85873.68
2/11/202574.0075.0773.5473.65550,18473.65
2/10/202573.7274.8073.2274.31626,11274.31
2/07/202574.7874.9972.8573.38859,47973.38
2/06/202575.1276.4574.4674.78934,52974.78
2/05/202575.0075.0074.1874.79451,70674.79
2/04/202573.5974.9473.5974.61644,31174.61
2/03/202573.2574.3272.2773.58995,76273.58
1/31/202575.4175.5974.0474.061,091,97374.06
1/30/202575.3275.8474.2575.30540,85875.30
1/29/202574.8875.3673.8874.50668,05474.50
1/28/202575.7876.2974.6574.88698,03474.88
1/27/202575.0076.8073.9875.14983,53375.14
1/24/202573.2474.9973.2474.991,142,48974.99
1/23/202573.6673.8372.8973.60723,68573.60
1/22/202573.7974.2573.1073.661,334,48373.66
1/21/202573.6974.3472.6074.021,071,01774.02
1/17/202573.1073.6771.9573.511,514,79173.51
1/16/202571.9572.9371.3772.69739,17672.69
1/15/202570.5072.5870.4472.031,324,19472.03
1/14/202568.5370.3968.5170.19717,62770.19
1/13/202566.7768.5766.2268.51780,86268.51
1/10/202568.9870.0066.9267.071,166,34467.07
1/08/202569.1871.8567.6968.962,732,08768.96
1/07/202568.5869.7568.3869.41840,67469.41
1/06/202567.1268.5566.9868.471,002,04168.47
1/03/202565.9367.3365.6367.12747,28867.12
1/02/202566.0766.7465.4265.93561,80965.93
12/31/202466.050.0066.0666.06066.06
12/30/202466.1766.6565.5566.05686,38666.05
12/27/202466.5067.0966.1666.74460,33866.74
12/26/202466.2267.1965.8666.94505,00366.94
12/24/202466.2966.7065.8566.56252,37766.56
12/23/202466.6167.0866.0166.63823,21366.63
12/20/202466.5867.5066.2866.831,798,74966.83
12/19/202467.0967.7666.2166.72754,41166.72
12/18/202468.4568.9066.5866.89595,90766.89
12/17/202469.0870.0068.0068.60756,89068.60
12/16/202469.2670.3468.9569.27755,66169.27
12/13/202470.0070.0068.8069.56637,85469.56
12/12/202470.3570.7369.6970.01620,11570.01
12/11/202470.0070.8969.4070.49588,73270.49
12/10/202470.9870.9868.7669.72767,20669.72
12/09/202469.9271.3969.7670.63662,23870.63
12/06/202469.5171.0469.4669.961,049,49069.96
12/05/202469.8770.7369.2569.57874,88969.57