Solventum Corporation (SOLV)
80.14
0.39 (0.49%)
At close: Mar 03, 2025, 3:59 PM
80.16
0.02%
After-hours: Mar 03, 2025, 04:10 PM EST
SOLV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 80.95 | 82.81 | 77.95 | 79.75 | -3.69 | -4.42% | 2,012,069 |
| Feb 27, 2025 | 83.65 | 84.70 | 83.25 | 83.44 | -0.60 | -0.71% | 1,500,947 |
| Feb 26, 2025 | 83.50 | 85.92 | 83.02 | 84.04 | 0.48 | 0.57% | 1,724,764 |
| Feb 25, 2025 | 78.97 | 84.97 | 77.91 | 83.56 | 7.28 | 9.54% | 3,207,056 |
| Feb 24, 2025 | 73.02 | 76.34 | 73.02 | 76.28 | 3.26 | 4.46% | 1,266,605 |
| Feb 21, 2025 | 74.47 | 74.72 | 72.41 | 73.02 | -1.48 | -1.99% | 570,706 |
| Feb 20, 2025 | 74.10 | 74.90 | 73.80 | 74.50 | 0.52 | 0.70% | 602,170 |
| Feb 19, 2025 | 73.70 | 75.19 | 73.70 | 73.98 | -0.36 | -0.48% | 610,753 |
| Feb 18, 2025 | 73.89 | 74.80 | 73.61 | 74.34 | 0.10 | 0.13% | 955,200 |
| Feb 14, 2025 | 74.74 | 74.93 | 73.83 | 74.24 | -0.07 | -0.09% | 1,081,408 |
| Feb 13, 2025 | 73.85 | 74.36 | 72.94 | 74.31 | 0.63 | 0.86% | 595,922 |
| Feb 12, 2025 | 73.07 | 73.80 | 72.71 | 73.68 | 0.03 | 0.04% | 459,900 |
| Feb 11, 2025 | 74.00 | 75.07 | 73.54 | 73.65 | -0.66 | -0.89% | 550,200 |
| Feb 10, 2025 | 73.72 | 74.80 | 73.22 | 74.31 | 0.93 | 1.27% | 626,114 |
| Feb 7, 2025 | 74.78 | 74.99 | 72.85 | 73.38 | -1.40 | -1.87% | 859,500 |
| Feb 6, 2025 | 75.12 | 76.46 | 74.46 | 74.78 | -0.01 | -0.01% | 934,553 |
| Feb 5, 2025 | 75.00 | 75.00 | 74.18 | 74.79 | 0.18 | 0.24% | 451,707 |
| Feb 4, 2025 | 73.59 | 74.94 | 73.59 | 74.61 | 1.03 | 1.40% | 644,334 |
| Feb 3, 2025 | 73.25 | 74.32 | 72.27 | 73.58 | -0.48 | -0.65% | 995,962 |
| Jan 31, 2025 | 75.41 | 75.59 | 74.04 | 74.06 | -1.24 | -1.65% | 1,092,000 |
| Jan 30, 2025 | 75.32 | 75.84 | 74.25 | 75.30 | 0.80 | 1.07% | 540,900 |
| Jan 29, 2025 | 74.88 | 75.36 | 73.88 | 74.50 | -0.38 | -0.51% | 668,100 |
| Jan 28, 2025 | 75.78 | 76.29 | 74.65 | 74.88 | -0.26 | -0.35% | 698,055 |
| Jan 27, 2025 | 75.00 | 76.80 | 73.98 | 75.14 | 0.15 | 0.20% | 983,538 |
| Jan 24, 2025 | 73.24 | 74.99 | 73.24 | 74.99 | 1.39 | 1.89% | 1,142,500 |
| Jan 23, 2025 | 73.66 | 73.83 | 72.89 | 73.60 | -0.06 | -0.08% | 723,700 |
| Jan 22, 2025 | 73.79 | 74.25 | 73.10 | 73.66 | -0.36 | -0.49% | 1,334,500 |
| Jan 21, 2025 | 73.69 | 74.34 | 72.60 | 74.02 | 0.51 | 0.69% | 1,071,047 |
| Jan 17, 2025 | 73.10 | 73.67 | 71.95 | 73.51 | 0.82 | 1.13% | 1,514,800 |
| Jan 16, 2025 | 71.95 | 72.93 | 71.37 | 72.69 | 0.66 | 0.92% | 739,200 |
| Jan 15, 2025 | 70.50 | 72.58 | 70.44 | 72.03 | 1.84 | 2.62% | 1,320,076 |
| Jan 14, 2025 | 68.53 | 70.39 | 68.51 | 70.19 | 1.68 | 2.45% | 717,746 |
| Jan 13, 2025 | 66.77 | 68.57 | 66.22 | 68.51 | 1.44 | 2.15% | 780,900 |
| Jan 10, 2025 | 68.98 | 70.00 | 66.92 | 67.07 | -1.89 | -2.74% | 1,166,344 |
| Jan 8, 2025 | 69.18 | 71.85 | 67.69 | 68.96 | -0.45 | -0.65% | 2,732,087 |
| Jan 7, 2025 | 68.58 | 69.75 | 68.38 | 69.41 | 0.94 | 1.37% | 840,700 |
| Jan 6, 2025 | 67.12 | 68.55 | 66.98 | 68.47 | 1.35 | 2.01% | 1,002,150 |
| Jan 3, 2025 | 65.93 | 67.33 | 65.63 | 67.12 | 1.19 | 1.80% | 747,300 |
| Jan 2, 2025 | 66.07 | 66.74 | 65.43 | 65.93 | -0.13 | -0.20% | 561,809 |
| Dec 31, 2024 | 66.24 | 66.75 | 65.85 | 66.06 | 0.01 | 0.02% | 541,100 |
| Dec 30, 2024 | 66.17 | 66.65 | 65.55 | 66.05 | -0.69 | -1.03% | 686,423 |
| Dec 27, 2024 | 66.50 | 67.10 | 66.16 | 66.74 | -0.20 | -0.30% | 460,337 |
| Dec 26, 2024 | 66.22 | 67.19 | 65.86 | 66.94 | 0.38 | 0.57% | 505,004 |
| Dec 24, 2024 | 66.29 | 66.70 | 65.85 | 66.56 | -0.07 | -0.11% | 252,400 |
| Dec 23, 2024 | 66.61 | 67.08 | 66.01 | 66.63 | -0.20 | -0.30% | 823,212 |
| Dec 20, 2024 | 66.58 | 67.50 | 66.28 | 66.83 | 0.03 | 0.04% | 1,798,749 |
| Dec 19, 2024 | 67.09 | 67.76 | 66.21 | 66.80 | -0.09 | -0.13% | 1,141,900 |
| Dec 18, 2024 | 68.45 | 68.90 | 66.58 | 66.89 | -1.71 | -2.49% | 595,908 |
| Dec 17, 2024 | 69.08 | 70.00 | 68.00 | 68.60 | -0.67 | -0.97% | 756,900 |
| Dec 16, 2024 | 69.26 | 70.34 | 68.96 | 69.27 | -0.29 | -0.42% | 755,847 |