Solventum Corporation (SOLV)
70.23
-6.39 (-8.34%)
At close: Apr 03, 2025, 3:59 PM
70.70
0.66%
After-hours: Apr 03, 2025, 08:00 PM EDT
Solventum Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 76.13 | 77.75 | 75.85 | 76.62 | 0.28 | 0.37% | 1,357,355 |
| Apr 1, 2025 | 75.63 | 76.52 | 74.88 | 76.34 | 0.30 | 0.39% | 1,683,410 |
| Mar 31, 2025 | 74.61 | 76.17 | 74.07 | 76.04 | 1.29 | 1.73% | 1,269,400 |
| Mar 28, 2025 | 75.09 | 75.41 | 74.54 | 74.75 | -0.76 | -1.01% | 1,933,230 |
| Mar 27, 2025 | 74.57 | 75.85 | 74.16 | 75.51 | 1.27 | 1.71% | 859,400 |
| Mar 26, 2025 | 74.66 | 75.24 | 73.25 | 74.24 | -0.69 | -0.92% | 1,900,400 |
| Mar 25, 2025 | 73.71 | 75.04 | 73.52 | 74.93 | 0.73 | 0.98% | 1,083,709 |
| Mar 24, 2025 | 74.48 | 75.32 | 73.57 | 74.20 | 0.23 | 0.31% | 1,110,500 |
| Mar 21, 2025 | 74.55 | 74.90 | 72.57 | 73.97 | -1.02 | -1.36% | 1,920,334 |
| Mar 20, 2025 | 77.98 | 80.26 | 74.62 | 74.99 | -1.32 | -1.73% | 1,915,107 |
| Mar 19, 2025 | 75.22 | 76.97 | 74.92 | 76.31 | 1.01 | 1.34% | 879,832 |
| Mar 18, 2025 | 74.89 | 76.00 | 74.21 | 75.30 | 0.15 | 0.20% | 706,942 |
| Mar 17, 2025 | 73.52 | 75.67 | 73.19 | 75.15 | 0.99 | 1.33% | 852,700 |
| Mar 14, 2025 | 73.04 | 74.92 | 72.64 | 74.16 | 1.86 | 2.57% | 1,142,900 |
| Mar 13, 2025 | 74.10 | 75.00 | 72.27 | 72.30 | -1.71 | -2.31% | 936,748 |
| Mar 12, 2025 | 75.79 | 76.18 | 73.48 | 74.01 | -1.88 | -2.48% | 1,174,848 |
| Mar 11, 2025 | 77.66 | 77.83 | 74.91 | 75.89 | -1.75 | -2.25% | 1,267,200 |
| Mar 10, 2025 | 77.43 | 80.23 | 77.08 | 77.64 | -0.29 | -0.37% | 1,604,295 |
| Mar 7, 2025 | 75.11 | 78.49 | 74.60 | 77.93 | 2.19 | 2.89% | 1,219,208 |
| Mar 6, 2025 | 77.18 | 77.47 | 74.77 | 75.74 | -2.09 | -2.69% | 1,066,213 |
| Mar 5, 2025 | 78.80 | 79.75 | 77.03 | 77.83 | -1.16 | -1.47% | 1,072,400 |
| Mar 4, 2025 | 80.25 | 80.76 | 78.79 | 78.99 | -1.17 | -1.46% | 1,156,838 |
| Mar 3, 2025 | 79.76 | 81.93 | 78.41 | 80.16 | 0.41 | 0.51% | 1,079,512 |
| Feb 28, 2025 | 80.95 | 82.81 | 77.95 | 79.75 | -3.69 | -4.42% | 2,036,230 |
| 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 |