Solventum Corp. (SOLV) Historical Stock Data

73.97 ↓1.02 (-1.36%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SOLV is up 0.07% a day on average. There have been 16 days where Solventum Corp. closed green and 14 days where SOLV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-21	74.55	73.97	↓$0.58 (-0.78%)	72.63	74.85	1.92M
2025-03-20	77.98	74.99	↓$2.99 (-3.83%)	74.67	80.26	1.92M
2025-03-19	75.22	76.31	↑$1.09 (1.45%)	75.09	76.97	686.44K
2025-03-18	74.89	75.30	↑$0.41 (0.55%)	74.21	75.99	672.63K
2025-03-17	73.52	75.15	↑$1.63 (2.22%)	73.19	75.65	852.67K
2025-03-14	73.04	74.16	↑$1.12 (1.53%)	72.64	74.92	1.14M
2025-03-13	74.10	72.30	↓$1.80 (-2.43%)	72.27	75.00	876.05K
2025-03-12	75.79	74.01	↓$1.78 (-2.35%)	73.48	76.06	1.04M
2025-03-11	77.66	75.89	↓$1.77 (-2.28%)	74.91	77.68	1.10M
2025-03-10	77.43	77.64	↑$0.21 (0.27%)	77.08	80.23	1.60M
2025-03-07	75.11	77.93	↑$2.82 (3.75%)	74.60	78.49	1.16M
2025-03-06	77.18	75.74	↓$1.44 (-1.87%)	74.83	77.47	1.07M
2025-03-05	78.80	77.83	↓$0.97 (-1.23%)	77.03	79.74	1.07M
2025-03-04	80.25	78.99	↓$1.26 (-1.57%)	78.79	80.76	1.16M
2025-03-03	79.76	80.16	↑$0.40 (0.50%)	78.41	81.93	889.98K
2025-02-28	80.95	79.75	↓$1.20 (-1.48%)	78.02	82.81	1.56M
2025-02-27	83.65	83.44	↓$0.21 (-0.25%)	83.25	84.70	1.50M
2025-02-26	83.50	84.04	↑$0.54 (0.65%)	83.02	85.75	1.72M
2025-02-25	78.97	83.56	↑$4.59 (5.81%)	77.91	84.97	3.21M
2025-02-24	73.02	76.28	↑$3.26 (4.46%)	73.02	76.34	1.27M
2025-02-21	74.47	73.02	↓$1.45 (-1.95%)	72.43	74.72	570.69K
2025-02-20	74.10	74.50	↑$0.40 (0.54%)	73.82	74.90	495.37K
2025-02-19	73.70	73.98	↑$0.28 (0.38%)	73.70	75.19	610.72K
2025-02-18	73.89	74.34	↑$0.45 (0.61%)	73.61	74.80	0.96M
2025-02-14	74.74	74.24	↓$0.50 (-0.67%)	73.83	74.93	1.06M
2025-02-13	73.85	74.31	↑$0.46 (0.62%)	72.95	74.37	424.57K
2025-02-12	73.07	73.68	↑$0.61 (0.83%)	72.71	73.80	459.86K
2025-02-11	74.00	73.65	↓$0.35 (-0.47%)	73.54	75.06	550.18K
2025-02-10	73.72	74.31	↑$0.59 (0.80%)	73.22	74.74	511.88K
2025-02-07	74.78	73.38	↓$1.40 (-1.87%)	72.85	74.99	855.24K