Solventum Corporation (SOLV)
NYSE: SOLV
· Real-Time Price · USD
71.81
-1.58 (-2.15%)
At close: Sep 24, 2025, 3:59 PM
71.71
-0.14%
Pre-market: Sep 25, 2025, 04:52 AM EDT
SOLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 73.12 | 73.23 | 71.54 | 71.82 | 71.82 | -2.14% | 827,597 |
| Sep 23, 2025 | 73.68 | 74.22 | 73.06 | 73.39 | 73.39 | -0.50% | 787,615 |
| Sep 22, 2025 | 73.13 | 74.35 | 73.13 | 73.76 | 73.76 | 0.05% | 1,484,200 |
| Sep 19, 2025 | 74.62 | 74.75 | 73.68 | 73.72 | 73.72 | -0.87% | 1,491,912 |
| Sep 18, 2025 | 74.22 | 75.08 | 74.13 | 74.37 | 74.37 | 0.41% | 918,600 |
| Sep 17, 2025 | 74.23 | 75.50 | 73.80 | 74.07 | 74.07 | -0.08% | 1,712,900 |
| Sep 16, 2025 | 73.28 | 74.35 | 73.11 | 74.13 | 74.13 | 1.26% | 1,008,100 |
| Sep 15, 2025 | 73.33 | 74.07 | 72.91 | 73.21 | 73.21 | -0.25% | 1,563,400 |
| Sep 12, 2025 | 73.48 | 74.49 | 73.03 | 73.39 | 73.39 | -0.54% | 1,572,454 |
| Sep 11, 2025 | 71.01 | 73.97 | 71.01 | 73.79 | 73.79 | 3.61% | 1,425,925 |
| Sep 10, 2025 | 72.54 | 73.18 | 71.15 | 71.22 | 71.22 | -2.30% | 1,006,648 |
| Sep 9, 2025 | 74.10 | 74.48 | 72.86 | 72.90 | 72.90 | -2.28% | 930,130 |
| Sep 8, 2025 | 72.53 | 75.60 | 72.28 | 74.60 | 74.60 | 2.59% | 1,507,900 |
| Sep 5, 2025 | 72.57 | 73.49 | 72.43 | 72.72 | 72.72 | 0.47% | 682,814 |
| Sep 4, 2025 | 71.59 | 72.48 | 70.54 | 72.38 | 72.38 | 1.37% | 794,100 |
| Sep 3, 2025 | 71.48 | 71.63 | 70.56 | 71.40 | 71.40 | -0.58% | 804,349 |
| Sep 2, 2025 | 72.33 | 72.41 | 70.94 | 71.82 | 71.82 | -1.74% | 1,020,846 |
| Aug 29, 2025 | 72.83 | 73.30 | 72.63 | 73.09 | 73.09 | 0.59% | 821,206 |
| Aug 28, 2025 | 72.62 | 72.86 | 71.65 | 72.66 | 72.66 | -0.32% | 1,036,911 |
| Aug 27, 2025 | 72.78 | 73.41 | 72.20 | 72.89 | 72.89 | -0.04% | 868,415 |