NYSE : SOLV
Solventum Corporation — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 82.51 USD (Oct 30, 2026, 9:51 AM EDT) · Market cap 14.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Solventum Corporation (SOLV) closed at 84.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 82.46 | 84.76 | 81.66 | 84.75 | 1,242,847 | +4.21% |
| 2026-10-30 | 84.15 | 84.48 | 80.76 | 81.33 | 1,067,230 | -2.67% |
| 2026-10-29 | 82.27 | 83.68 | 82.25 | 83.56 | 1,088,684 | +2.09% |
| 2026-10-28 | 83.08 | 83.33 | 81.38 | 81.85 | 1,565,369 | -1.36% |
| 2026-10-27 | 85.36 | 85.81 | 82.85 | 82.98 | 1,320,156 | -3.30% |
| 2026-10-26 | 85.68 | 87.56 | 85.68 | 85.81 | 975,574 | +0.47% |
| 2026-10-23 | 86.92 | 87.27 | 84.81 | 85.41 | 1,655,465 | -2.33% |
| 2026-10-22 | 86.89 | 87.87 | 86.42 | 87.45 | 769,891 | +0.90% |
| 2026-10-21 | 85.74 | 86.88 | 85.35 | 86.67 | 812,798 | +0.32% |
| 2026-10-20 | 86.01 | 86.72 | 85.205 | 86.39 | 804,536 | +1.58% |
| 2026-10-19 | 85.31 | 86.25 | 85.04 | 85.05 | 850,961 | -0.89% |
| 2026-10-16 | 88.42 | 89 | 85.18 | 85.81 | 1,165,372 | -2.33% |
| 2026-10-15 | 88.81 | 89.45 | 87.255 | 87.86 | 1,146,087 | +0.69% |
| 2026-10-14 | 86.49 | 87.45 | 85.94 | 87.26 | 1,031,177 | +1.11% |
| 2026-10-13 | 86.01 | 86.49 | 83.29 | 86.3 | 985,000 | +1.16% |
| 2026-10-12 | 87 | 88.265 | 84.42 | 85.31 | 1,454,762 | -2.27% |
| 2026-10-09 | 86.66 | 88.23 | 86.66 | 87.29 | 1,063,934 | +1.02% |
| 2026-10-08 | 85.8 | 86.79 | 85.25 | 86.41 | 1,286,548 | +0.62% |
| 2026-10-07 | 85.62 | 87.25 | 85.3 | 85.88 | 981,192 | -1.33% |
| 2026-10-06 | 88.45 | 88.93 | 86.895 | 87.04 | 914,158 | -1.12% |
| 2026-10-05 | 87.52 | 88.395 | 86.74 | 88.03 | 1,044,021 | +0.20% |
| 2026-10-02 | 88.21 | 89.025 | 87.79 | 87.85 | 880,452 | +0.09% |
| 2026-10-01 | 87.82 | 88.55 | 86.26 | 87.77 | 784,528 | -0.43% |
| 2026-09-30 | 89.4 | 89.42 | 88.13 | 88.15 | 689,740 | -1.31% |
| 2026-09-29 | 89.17 | 89.89 | 88.29 | 89.32 | 848,819 | -0.25% |
| 2026-09-28 | 89.01 | 89.885 | 88.36 | 89.54 | 649,157 | +0.04% |
| 2026-09-25 | 88.53 | 89.68 | 88.16 | 89.5 | 578,886 | +1.03% |
| 2026-09-24 | 88.54 | 89.035 | 88.12 | 88.59 | 635,840 | +0.25% |
| 2026-09-23 | 88.18 | 89.52 | 87.74 | 88.37 | 860,083 | -0.43% |
| 2026-09-22 | 89.17 | 89.405 | 88.477 | 88.75 | 651,357 | -0.10% |
| 2026-09-21 | 88.87 | 89.615 | 88.4 | 88.84 | 660,322 | +0.00% |
| 2026-09-18 | 87.61 | 89.53 | 86.53 | 88.84 | 2,318,211 | +1.50% |
| 2026-09-17 | 89.09 | 89.16 | 87.3 | 87.53 | 1,042,833 | -1.46% |
| 2026-09-16 | 90.04 | 91.87 | 88.677 | 88.83 | 978,093 | -1.37% |
| 2026-09-15 | 89.54 | 91.86 | 89.38 | 90.06 | 1,103,095 | +0.27% |
| 2026-09-14 | 88.28 | 90.32 | 88.045 | 89.82 | 779,289 | +2.71% |
| 2026-09-11 | 88.66 | 88.84 | 86.65 | 87.45 | 774,433 | -0.23% |
| 2026-09-10 | 89.12 | 90.06 | 87.59 | 87.65 | 709,793 | -2.64% |
| 2026-09-09 | 89.22 | 90.22 | 88.83 | 90.03 | 803,485 | -0.09% |
| 2026-09-08 | 90.74 | 91.01 | 89.295 | 90.11 | 1,105,240 | -1.72% |
| 2026-09-04 | 91.4 | 92.275 | 91.375 | 91.69 | 576,350 | -0.81% |
| 2026-09-03 | 93.54 | 94.12 | 91.34 | 92.44 | 784,321 | +0.59% |
| 2026-09-02 | 91.12 | 93.11 | 91.12 | 91.9 | 826,107 | +1.04% |
| 2026-09-01 | 92.59 | 94.16 | 90.745 | 90.95 | 1,112,751 | -0.12% |
| 2026-08-31 | 90.33 | 91.64 | 90.304 | 91.06 | 926,440 | -0.07% |
| 2026-08-28 | 90.98 | 91.7 | 90.69 | 91.12 | 678,865 | +0.21% |
| 2026-08-27 | 90.52 | 92.26 | 89.51 | 90.93 | 687,428 | -0.66% |
| 2026-08-26 | 91.48 | 92.71 | 91.16 | 91.53 | 1,019,500 | -0.09% |
| 2026-08-25 | 90.79 | 92.05 | 90.35 | 91.61 | 1,048,011 | +0.39% |
| 2026-08-24 | 89.45 | 91.51 | 89.3 | 91.25 | 1,144,765 | +1.88% |
| 2026-08-21 | 88.29 | 89.65 | 87.915 | 89.57 | 925,248 | +1.08% |
| 2026-08-20 | 87.09 | 89.44 | 87.03 | 88.61 | 805,056 | +0.91% |
| 2026-08-19 | 87.88 | 89.745 | 87.67 | 87.81 | 917,870 | +0.41% |
| 2026-08-18 | 87.5 | 88.47 | 87.03 | 87.45 | 1,163,062 | +0.73% |
| 2026-08-17 | 87.75 | 88.125 | 86.64 | 86.82 | 1,521,455 | -2.00% |
| 2026-08-14 | 86.14 | 89.48 | 85.29 | 88.59 | 1,450,412 | +2.46% |
| 2026-08-13 | 85.72 | 86.81 | 85.29 | 86.46 | 1,232,089 | +1.37% |
| 2026-08-12 | 83.23 | 85.595 | 82.25 | 85.29 | 833,980 | +1.41% |
| 2026-08-11 | 84.43 | 86.33 | 84.05 | 84.1 | 773,865 | -1.30% |
| 2026-08-10 | 82.29 | 86.03 | 81.76 | 85.21 | 1,400,390 | +2.69% |
| 2026-08-07 | 81.95 | 83.69 | 81.22 | 82.98 | 1,104,147 | +0.02% |
| 2026-08-06 | 89.525 | 90 | 82.25 | 82.96 | 2,355,160 | -5.16% |
| 2026-08-05 | 88.24 | 88.24 | 85.36 | 87.47 | 1,554,621 | -0.53% |
| 2026-08-04 | 88 | 88.26 | 86.93 | 87.94 | 1,808,585 | -0.15% |
| 2026-08-03 | 86.4 | 88.295 | 86.23 | 88.07 | 1,285,093 | +3.08% |
| 2026-07-31 | 86.12 | 86.395 | 84.72 | 85.44 | 1,056,940 | -1.59% |
| 2026-07-30 | 88.36 | 88.61 | 86.51 | 86.82 | 1,271,301 | -1.95% |
| 2026-07-29 | 86.1 | 88.65 | 85.88 | 88.55 | 1,765,507 | +2.76% |
| 2026-07-28 | 83.08 | 87.21 | 82.255 | 86.17 | 2,313,866 | +7.08% |
| 2026-07-27 | 78.77 | 81.07 | 78.77 | 80.47 | 1,045,401 | +3.15% |
| 2026-07-24 | 78 | 78.7 | 77.17 | 78.01 | 636,610 | +1.00% |
| 2026-07-23 | 77.49 | 78.015 | 76.77 | 77.24 | 723,871 | -0.52% |
| 2026-07-22 | 79.05 | 79.16 | 77.43 | 77.64 | 515,762 | -1.22% |
| 2026-07-21 | 77.48 | 79.245 | 76.99 | 78.6 | 810,007 | -0.82% |
| 2026-07-20 | 80.58 | 81.23 | 79.11 | 79.25 | 965,885 | -2.53% |
| 2026-07-17 | 81.26 | 83.34 | 80.63 | 81.31 | 1,115,196 | -0.48% |
| 2026-07-16 | 79.49 | 81.96 | 79.29 | 81.7 | 1,736,668 | +4.25% |
| 2026-07-15 | 75.69 | 78.82 | 75.69 | 78.37 | 846,200 | +2.74% |
| 2026-07-14 | 76.62 | 77.04 | 75.55 | 76.28 | 760,440 | -1.47% |
| 2026-07-13 | 76.97 | 78.175 | 76.78 | 77.42 | 755,348 | +0.94% |
| 2026-07-10 | 75.57 | 76.97 | 75.26 | 76.7 | 532,938 | +0.97% |
| 2026-07-09 | 75.35 | 76.98 | 74.91 | 75.96 | 786,709 | +1.04% |
| 2026-07-08 | 75.51 | 76.5 | 74.76 | 75.18 | 964,198 | -1.44% |
| 2026-07-07 | 78.71 | 79.22 | 75.53 | 76.28 | 1,239,733 | -2.13% |
| 2026-07-06 | 78.24 | 78.8 | 76.94 | 77.94 | 1,089,880 | -0.42% |
| 2026-07-02 | 79.08 | 79.97 | 77.69 | 78.27 | 1,367,006 | -0.10% |
| 2026-07-01 | 77.66 | 79.83 | 77.44 | 78.35 | 1,134,007 | +1.56% |
| 2026-06-30 | 77.98 | 77.98 | 76.65 | 77.15 | 1,311,657 | -1.39% |
| 2026-06-29 | 79.54 | 80.04 | 78.02 | 78.24 | 1,076,380 | -1.62% |
| 2026-06-26 | 77.99 | 80.6 | 77.88 | 79.53 | 2,922,361 | +2.07% |
| 2026-06-25 | 76.29 | 78.92 | 76.29 | 77.92 | 1,012,658 | +3.08% |
| 2026-06-24 | 74.41 | 75.88 | 74.26 | 75.59 | 1,178,265 | +2.16% |
| 2026-06-23 | 73.78 | 74.38 | 73.04 | 73.99 | 1,536,833 | +0.58% |
| 2026-06-22 | 74.9 | 75.04 | 73.06 | 73.56 | 2,008,891 | -2.48% |
| 2026-06-18 | 75.24 | 75.77 | 74.18 | 75.43 | 2,337,120 | +1.17% |
| 2026-06-17 | 75.94 | 76.9 | 74.301 | 74.56 | 1,433,719 | -2.61% |
| 2026-06-16 | 77.33 | 77.83 | 75.58 | 76.56 | 1,344,704 | -0.44% |
| 2026-06-15 | 79.82 | 80 | 76.67 | 76.9 | 1,399,995 | -2.50% |
| 2026-06-12 | 79.32 | 79.32 | 77.59 | 78.87 | 1,124,627 | -0.44% |
| 2026-06-11 | 80.79 | 80.79 | 77.995 | 79.22 | 1,450,054 | -2.13% |
| 2026-06-10 | 82.64 | 82.72 | 80.66 | 80.94 | 1,318,006 | -1.84% |
| 2026-06-09 | 79.65 | 82.575 | 78.94 | 82.46 | 1,813,875 | +4.70% |
| 2026-06-08 | 81.04 | 81.25 | 77.87 | 78.76 | 2,048,892 | -2.78% |
| 2026-06-05 | 83.01 | 83.42 | 80.64 | 81.01 | 1,726,905 | -1.71% |
| 2026-06-04 | 79.22 | 82.69 | 78.52 | 82.42 | 2,488,630 | +5.18% |
| 2026-06-03 | 76.5 | 78.79 | 76.15 | 78.36 | 1,793,509 | +2.53% |
| 2026-06-02 | 75.48 | 76.71 | 74.825 | 76.43 | 2,374,407 | +0.78% |
| 2026-06-01 | 74.33 | 76.31 | 74.33 | 75.84 | 2,350,912 | +1.19% |
| 2026-05-29 | 75.72 | 76.265 | 74.2 | 74.95 | 12,832,509 | -1.30% |
| 2026-05-28 | 74.85 | 76.9 | 74.15 | 75.94 | 1,591,145 | +0.07% |
| 2026-05-27 | 77.07 | 77.82 | 75.74 | 75.89 | 2,767,647 | -0.50% |
| 2026-05-26 | 75.59 | 76.64 | 74.69 | 76.27 | 1,068,981 | -0.73% |
| 2026-05-22 | 76.79 | 77.5 | 75.91 | 76.83 | 1,629,332 | +0.10% |
| 2026-05-21 | 75.39 | 76.95 | 74.71 | 76.75 | 1,216,975 | +0.81% |
| 2026-05-20 | 74.49 | 76.3 | 72.742 | 76.13 | 1,347,978 | +1.87% |
| 2026-05-19 | 75.87 | 76.453 | 74.71 | 74.73 | 1,350,138 | -1.84% |
| 2026-05-18 | 74.43 | 76.466 | 74.225 | 76.13 | 1,519,681 | +2.52% |
| 2026-05-15 | 74.79 | 75.86 | 74.03 | 74.26 | 1,667,754 | -0.21% |
| 2026-05-14 | 73.88 | 75.23 | 73.665 | 74.42 | 1,791,328 | +0.01% |
| 2026-05-13 | 74.63 | 75.4 | 74.01 | 74.41 | 2,454,843 | -0.92% |