Solventum Corporation (SOLV)
NYSE: SOLV
· Real-Time Price · USD
71.51
-1.69 (-2.31%)
At close: Aug 15, 2025, 3:59 PM
70.57
-1.31%
After-hours: Aug 15, 2025, 07:53 PM EDT
SOLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 74.89 | 74.98 | 72.24 | 73.20 | 73.20 | -1.59% | 4,861,897 |
| Aug 13, 2025 | 72.50 | 74.44 | 72.12 | 74.38 | 74.38 | 3.18% | 854,400 |
| Aug 12, 2025 | 71.94 | 72.40 | 71.34 | 72.09 | 72.09 | 0.32% | 741,205 |
| Aug 11, 2025 | 73.17 | 74.21 | 71.40 | 71.86 | 71.86 | -2.08% | 788,200 |
| Aug 8, 2025 | 74.38 | 74.98 | 72.88 | 73.39 | 73.39 | 2.00% | 1,758,124 |
| Aug 7, 2025 | 73.57 | 73.89 | 71.65 | 71.95 | 71.95 | -0.85% | 1,318,616 |
| Aug 6, 2025 | 72.90 | 73.00 | 71.44 | 72.57 | 72.57 | 0.19% | 879,346 |
| Aug 5, 2025 | 73.50 | 73.52 | 72.06 | 72.43 | 72.43 | -1.08% | 870,000 |
| Aug 4, 2025 | 71.92 | 73.46 | 71.92 | 73.22 | 73.22 | 2.08% | 849,564 |
| Aug 1, 2025 | 71.08 | 72.33 | 70.63 | 71.73 | 71.73 | 0.52% | 780,700 |
| Jul 31, 2025 | 72.06 | 73.03 | 71.14 | 71.36 | 71.36 | -2.22% | 708,059 |
| Jul 30, 2025 | 73.36 | 73.90 | 72.52 | 72.98 | 72.98 | -0.77% | 450,100 |
| Jul 29, 2025 | 73.80 | 74.20 | 73.25 | 73.55 | 73.55 | -0.30% | 365,500 |
| Jul 28, 2025 | 74.76 | 74.76 | 73.66 | 73.77 | 73.77 | -1.31% | 399,539 |
| Jul 25, 2025 | 73.84 | 74.91 | 73.61 | 74.75 | 74.75 | 1.11% | 453,342 |
| Jul 24, 2025 | 74.30 | 74.90 | 73.62 | 73.93 | 73.93 | -0.63% | 449,134 |
| Jul 23, 2025 | 73.70 | 74.69 | 73.27 | 74.40 | 74.40 | 2.03% | 507,300 |
| Jul 22, 2025 | 72.58 | 73.30 | 72.11 | 72.92 | 72.92 | 0.80% | 550,600 |
| Jul 21, 2025 | 73.24 | 73.40 | 72.30 | 72.34 | 72.34 | -1.28% | 436,690 |
| Jul 18, 2025 | 74.29 | 74.66 | 72.98 | 73.28 | 73.28 | -0.79% | 584,200 |