Solventum Corporation SOLV
NYSE · United States · Health Services
$87.03-1.12 (-1.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $87.08 | -1.21% | $87.82 | $88.55 | $86.95 | 88.24K |
| 2026-09-30 | $88.15 | -1.31% | $89.40 | $89.42 | $88.13 | 689.70K |
| 2026-09-29 | $89.32 | -0.25% | $89.17 | $89.89 | $88.29 | 848.80K |
| 2026-09-28 | $89.54 | +0.04% | $89.01 | $89.89 | $88.36 | 649.10K |
| 2026-09-25 | $89.50 | +1.03% | $88.53 | $89.68 | $88.16 | 578.90K |
| 2026-09-24 | $88.59 | +0.25% | $88.54 | $89.04 | $88.12 | 635.80K |
| 2026-09-23 | $88.37 | -0.43% | $88.18 | $89.52 | $87.74 | 860.10K |
| 2026-09-22 | $88.75 | -0.10% | $89.17 | $89.40 | $88.48 | 651.20K |
| 2026-09-21 | $88.84 | 0.00% | $88.87 | $89.61 | $88.40 | 660.30K |
| 2026-09-18 | $88.84 | +1.50% | $87.61 | $89.53 | $86.53 | 2.32M |
| 2026-09-17 | $87.53 | -1.46% | $89.09 | $89.16 | $87.30 | 1.04M |
| 2026-09-16 | $88.83 | -1.37% | $90.04 | $91.87 | $88.68 | 977.30K |
| 2026-09-15 | $90.06 | +0.27% | $89.54 | $91.86 | $89.38 | 1.10M |
| 2026-09-14 | $89.82 | +2.71% | $88.28 | $90.32 | $88.04 | 779.30K |
| 2026-09-11 | $87.45 | -0.23% | $88.66 | $88.84 | $86.65 | 774.40K |
| 2026-09-10 | $87.65 | -2.64% | $89.12 | $90.06 | $87.59 | 709.70K |
| 2026-09-09 | $90.03 | -0.09% | $89.22 | $90.22 | $88.83 | 803.50K |
| 2026-09-08 | $90.11 | -1.72% | $90.74 | $91.01 | $89.29 | 1.11M |
| 2026-09-04 | $91.69 | -0.81% | $91.40 | $92.28 | $91.38 | 576.30K |
| 2026-09-03 | $92.44 | +0.59% | $93.54 | $94.12 | $91.34 | 784.30K |
| 2026-09-02 | $91.90 | +1.04% | $91.12 | $93.11 | $91.12 | 826.10K |
| 2026-09-01 | $90.95 | -0.12% | $92.59 | $94.16 | $90.75 | 1.11M |
| 2026-08-31 | $91.06 | -0.07% | $90.33 | $91.64 | $90.30 | 926.40K |
| 2026-08-28 | $91.12 | +0.21% | $90.98 | $91.70 | $90.69 | 678.80K |
| 2026-08-27 | $90.93 | -0.66% | $90.52 | $92.26 | $89.51 | 687.20K |
| 2026-08-26 | $91.53 | -0.09% | $91.48 | $92.71 | $91.16 | 1.02M |
| 2026-08-25 | $91.61 | +0.39% | $90.79 | $92.05 | $90.35 | 1.05M |
| 2026-08-24 | $91.25 | +1.88% | $89.45 | $91.51 | $89.30 | 1.14M |
| 2026-08-21 | $89.57 | +1.08% | $88.29 | $89.65 | $87.92 | 925.20K |
| 2026-08-20 | $88.61 | +0.91% | $87.09 | $89.44 | $87.03 | 805.10K |
| 2026-08-19 | $87.81 | +0.41% | $87.88 | $89.75 | $87.67 | 917.90K |
| 2026-08-18 | $87.45 | +0.73% | $87.50 | $88.47 | $87.03 | 1.16M |
| 2026-08-17 | $86.82 | -2.00% | $87.75 | $88.13 | $86.64 | 1.52M |
| 2026-08-14 | $88.59 | +2.46% | $86.14 | $89.48 | $85.29 | 1.45M |
| 2026-08-13 | $86.46 | +1.37% | $85.72 | $86.81 | $85.29 | 1.23M |
| 2026-08-12 | $85.29 | +1.41% | $83.23 | $85.60 | $82.25 | 834.00K |
| 2026-08-11 | $84.10 | -1.30% | $84.43 | $86.33 | $84.05 | 773.90K |
| 2026-08-10 | $85.21 | +2.69% | $82.29 | $86.03 | $81.76 | 1.40M |
| 2026-08-07 | $82.98 | +0.02% | $81.95 | $83.69 | $81.22 | 1.10M |
| 2026-08-06 | $82.96 | -5.16% | $89.53 | $90.00 | $82.25 | 2.36M |
| 2026-08-05 | $87.47 | -0.53% | $88.24 | $88.24 | $85.36 | 1.55M |
| 2026-08-04 | $87.94 | -0.15% | $88.00 | $88.26 | $86.93 | 1.81M |
| 2026-08-03 | $88.07 | +3.08% | $86.40 | $88.29 | $86.23 | 1.29M |
| 2026-07-31 | $85.44 | -1.59% | $86.12 | $86.39 | $84.72 | 1.06M |
| 2026-07-30 | $86.82 | -1.95% | $88.36 | $88.61 | $86.51 | 1.27M |
| 2026-07-29 | $88.55 | +2.76% | $86.10 | $88.65 | $85.88 | 1.77M |
| 2026-07-28 | $86.17 | +7.08% | $83.08 | $87.21 | $82.25 | 2.31M |
| 2026-07-27 | $80.47 | +3.15% | $78.77 | $81.07 | $78.77 | 1.05M |
| 2026-07-24 | $78.01 | +1.00% | $78.00 | $78.70 | $77.17 | 636.60K |
| 2026-07-23 | $77.24 | -0.52% | $77.49 | $78.01 | $76.77 | 723.90K |
| 2026-07-22 | $77.64 | -1.22% | $79.05 | $79.16 | $77.43 | 515.80K |
| 2026-07-21 | $78.60 | -0.82% | $77.48 | $79.25 | $76.99 | 810.00K |
| 2026-07-20 | $79.25 | -2.53% | $80.58 | $81.23 | $79.11 | 965.90K |
| 2026-07-17 | $81.31 | -0.48% | $81.26 | $83.34 | $80.63 | 1.12M |
| 2026-07-16 | $81.70 | +4.25% | $79.49 | $81.96 | $79.29 | 1.74M |
| 2026-07-15 | $78.37 | +2.74% | $75.69 | $78.82 | $75.69 | 846.20K |
| 2026-07-14 | $76.28 | -1.47% | $76.62 | $77.04 | $75.55 | 760.30K |
| 2026-07-13 | $77.42 | +0.94% | $76.97 | $78.18 | $76.78 | 755.20K |
| 2026-07-10 | $76.70 | +0.97% | $75.57 | $76.97 | $75.26 | 532.90K |
| 2026-07-09 | $75.96 | +1.04% | $75.35 | $76.98 | $74.91 | 786.70K |
| 2026-07-08 | $75.18 | -1.44% | $75.51 | $76.50 | $74.76 | 964.20K |
| 2026-07-07 | $76.28 | -2.13% | $78.71 | $79.22 | $75.53 | 1.24M |
| 2026-07-06 | $77.94 | -0.42% | $78.24 | $78.80 | $76.94 | 1.09M |
| 2026-07-02 | $78.27 | -0.10% | $79.08 | $79.97 | $77.69 | 1.37M |
| 2026-07-01 | $78.35 | +1.56% | $77.66 | $79.83 | $77.44 | 1.13M |
| 2026-06-30 | $77.15 | -1.39% | $77.98 | $77.98 | $76.65 | 1.31M |
| 2026-06-29 | $78.24 | -1.62% | $79.54 | $80.04 | $78.02 | 1.08M |
| 2026-06-26 | $79.53 | +2.07% | $77.99 | $80.60 | $77.88 | 2.92M |
| 2026-06-25 | $77.92 | +3.08% | $76.29 | $78.92 | $76.29 | 1.01M |
| 2026-06-24 | $75.59 | +2.16% | $74.41 | $75.88 | $74.26 | 1.18M |
| 2026-06-23 | $73.99 | +0.58% | $73.78 | $74.38 | $73.04 | 1.54M |
| 2026-06-22 | $73.56 | -2.48% | $74.90 | $75.04 | $73.06 | 2.01M |
| 2026-06-18 | $75.43 | +1.17% | $75.24 | $75.77 | $74.18 | 2.34M |
| 2026-06-17 | $74.56 | -2.61% | $75.94 | $76.90 | $74.30 | 1.43M |
| 2026-06-16 | $76.56 | -0.44% | $77.33 | $77.83 | $75.58 | 1.34M |
| 2026-06-15 | $76.90 | -2.50% | $79.82 | $80.00 | $76.67 | 1.40M |
| 2026-06-12 | $78.87 | -0.44% | $79.32 | $79.32 | $77.59 | 1.12M |
| 2026-06-11 | $79.22 | -2.13% | $80.79 | $80.79 | $78.00 | 1.45M |
| 2026-06-10 | $80.94 | -1.84% | $82.64 | $82.72 | $80.66 | 1.32M |
| 2026-06-09 | $82.46 | +4.70% | $79.65 | $82.57 | $78.94 | 1.81M |
| 2026-06-08 | $78.76 | -2.78% | $81.04 | $81.25 | $77.87 | 2.05M |
| 2026-06-05 | $81.01 | -1.71% | $83.01 | $83.42 | $80.64 | 1.73M |
| 2026-06-04 | $82.42 | +5.18% | $79.22 | $82.69 | $78.52 | 2.49M |
| 2026-06-03 | $78.36 | +2.53% | $76.50 | $78.79 | $76.15 | 1.79M |
| 2026-06-02 | $76.43 | +0.78% | $75.48 | $76.71 | $74.82 | 2.37M |
| 2026-06-01 | $75.84 | +1.19% | $74.33 | $76.31 | $74.33 | 2.35M |
| 2026-05-29 | $74.95 | -1.30% | $75.72 | $76.26 | $74.20 | 12.83M |
| 2026-05-28 | $75.94 | +0.07% | $74.85 | $76.90 | $74.15 | 1.59M |
| 2026-05-27 | $75.89 | -0.50% | $77.07 | $77.82 | $75.74 | 2.77M |
| 2026-05-26 | $76.27 | -0.73% | $75.59 | $76.64 | $74.69 | 1.07M |