Solventum Corporation (SOLV)
NYSE: SOLV
· Real-Time Price · USD
73.98
-0.62 (-0.83%)
At close: Oct 03, 2025, 3:59 PM
73.50
-0.65%
After-hours: Oct 03, 2025, 06:54 PM EDT
SOLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 75.00 | 75.50 | 73.95 | 74.00 | 74.00 | -0.80% | 791,649 |
| Oct 2, 2025 | 72.91 | 74.63 | 72.72 | 74.60 | 74.60 | 2.14% | 886,800 |
| Oct 1, 2025 | 71.87 | 73.21 | 71.74 | 73.04 | 73.04 | 0.05% | 1,399,900 |
| Sep 30, 2025 | 72.21 | 73.17 | 71.80 | 73.00 | 73.00 | 1.09% | 903,100 |
| Sep 29, 2025 | 71.87 | 72.48 | 71.09 | 72.21 | 72.21 | 1.18% | 1,176,368 |
| Sep 26, 2025 | 70.88 | 71.88 | 70.35 | 71.37 | 71.37 | 1.29% | 934,200 |
| Sep 25, 2025 | 71.07 | 71.42 | 69.36 | 70.46 | 70.46 | -1.89% | 1,279,117 |
| Sep 24, 2025 | 73.12 | 73.23 | 71.54 | 71.82 | 71.82 | -2.14% | 827,769 |
| 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 |
Page 1 of 20