5 DAY PERFORMANCE
-3.52%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
-4.46%
6 MONTH PERFORMANCE
+27.66%
Solventum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $66.58 | $66.83 (0.38%) | $67.50 | $66.28 | 1.58 M | $11.59 B |
| 12/19/2024 | $67.09 | $66.80 (-0.43%) | $67.76 | $66.21 | 1.14 M | $11.58 B |
| 12/18/2024 | $68.45 | $66.89 (-2.28%) | $68.90 | $66.58 | 595,908 | $11.60 B |
| 12/17/2024 | $69.08 | $68.60 (-0.69%) | $70.00 | $68.00 | 756,900 | $11.90 B |
| 12/16/2024 | $69.26 | $69.27 (0.01%) | $70.34 | $68.96 | 755,847 | $12.01 B |
| 12/13/2024 | $70.00 | $69.56 (-0.63%) | $70.00 | $68.80 | 637,853 | $12.06 B |
| 12/12/2024 | $70.35 | $70.01 (-0.48%) | $70.73 | $69.69 | 620,149 | $12.14 B |
| 12/11/2024 | $70.00 | $70.49 (0.7%) | $70.89 | $69.40 | 588,734 | $12.22 B |
| 12/10/2024 | $70.98 | $69.72 (-1.78%) | $70.98 | $68.76 | 767,212 | $12.09 B |
| 12/09/2024 | $69.92 | $70.63 (1.02%) | $71.39 | $69.76 | 662,237 | $12.25 B |
| 12/06/2024 | $69.51 | $69.96 (0.65%) | $71.04 | $69.46 | 1.05 M | $12.13 B |
| 12/05/2024 | $69.87 | $69.57 (-0.43%) | $70.73 | $69.25 | 845,243 | $12.06 B |
| 12/04/2024 | $69.98 | $70.26 (0.4%) | $71.18 | $68.90 | 885,034 | $12.18 B |
| 12/03/2024 | $71.78 | $70.77 (-1.41%) | $71.93 | $69.88 | 1.25 M | $12.27 B |
| 12/02/2024 | $71.50 | $71.99 (0.69%) | $72.38 | $71.11 | 984,401 | $12.48 B |
| 11/29/2024 | $72.64 | $71.51 (-1.56%) | $72.79 | $71.06 | 577,000 | $12.40 B |
| 11/27/2024 | $71.82 | $72.48 (0.92%) | $72.81 | $71.35 | 702,927 | $12.57 B |
| 11/26/2024 | $71.61 | $71.49 (-0.17%) | $71.99 | $70.57 | 676,300 | $12.40 B |
| 11/25/2024 | $70.63 | $71.61 (1.39%) | $72.10 | $70.48 | 1.62 M | $12.42 B |
| 11/22/2024 | $69.79 | $70.81 (1.46%) | $70.94 | $69.61 | 700,145 | $12.28 B |
| 11/21/2024 | $68.19 | $69.63 (2.11%) | $69.93 | $68.19 | 799,914 | $12.07 B |
| 11/20/2024 | $66.84 | $68.39 (2.32%) | $68.68 | $66.65 | 953,328 | $11.86 B |
| 11/19/2024 | $66.65 | $67.05 (0.6%) | $67.48 | $66.51 | 711,432 | $11.63 B |
| 11/18/2024 | $67.19 | $67.12 (-0.1%) | $67.43 | $65.95 | 939,229 | $11.64 B |
| 11/15/2024 | $67.74 | $67.48 (-0.38%) | $68.33 | $67.00 | 1.15 M | $11.70 B |
| 11/14/2024 | $69.38 | $67.90 (-2.13%) | $70.31 | $67.85 | 1.06 M | $11.77 B |
| 11/13/2024 | $70.23 | $70.04 (-0.27%) | $71.06 | $69.68 | 917,355 | $12.14 B |
| 11/12/2024 | $71.42 | $70.70 (-1.01%) | $72.25 | $69.62 | 1.29 M | $12.26 B |
| 11/11/2024 | $72.22 | $71.53 (-0.96%) | $73.20 | $71.04 | 1.07 M | $12.40 B |
| 11/08/2024 | $76.60 | $72.43 (-5.44%) | $77.17 | $72.02 | 2.16 M | $12.54 B |
| 11/07/2024 | $74.03 | $75.07 (1.4%) | $75.42 | $72.89 | 1.60 M | $12.99 B |
| 11/06/2024 | $73.58 | $74.14 (0.76%) | $75.18 | $73.58 | 1.42 M | $12.83 B |
| 11/05/2024 | $71.56 | $73.16 (2.24%) | $73.51 | $71.01 | 892,026 | $12.66 B |
| 11/04/2024 | $72.50 | $72.17 (-0.46%) | $73.73 | $72.01 | 781,349 | $12.49 B |
| 11/01/2024 | $73.00 | $72.46 (-0.74%) | $73.82 | $72.36 | 689,831 | $12.55 B |
| 10/31/2024 | $73.33 | $72.58 (-1.02%) | $73.88 | $72.58 | 801,387 | $12.57 B |
| 10/30/2024 | $73.26 | $73.57 (0.42%) | $74.12 | $72.98 | 601,207 | $12.74 B |
| 10/29/2024 | $72.77 | $73.35 (0.8%) | $73.87 | $72.54 | 683,100 | $12.70 B |
| 10/28/2024 | $73.19 | $73.36 (0.23%) | $73.55 | $72.75 | 822,862 | $12.71 B |
| 10/25/2024 | $73.15 | $73.19 (0.05%) | $73.94 | $72.85 | 713,506 | $12.68 B |
| 10/24/2024 | $72.53 | $73.20 (0.92%) | $76.05 | $72.39 | 2.12 M | $12.68 B |
| 10/23/2024 | $72.37 | $72.50 (0.18%) | $72.69 | $71.33 | 701,547 | $12.56 B |
| 10/22/2024 | $73.00 | $72.61 (-0.53%) | $73.13 | $72.21 | 745,739 | $12.58 B |
| 10/21/2024 | $73.50 | $73.10 (-0.54%) | $73.87 | $72.22 | 834,900 | $12.66 B |
| 10/18/2024 | $72.79 | $73.68 (1.22%) | $73.80 | $72.36 | 831,700 | $12.76 B |
| 10/17/2024 | $71.50 | $72.41 (1.27%) | $72.72 | $71.14 | 1.25 M | $12.54 B |
| 10/16/2024 | $69.75 | $71.42 (2.39%) | $71.60 | $69.70 | 774,700 | $12.37 B |
| 10/15/2024 | $69.15 | $69.72 (0.82%) | $70.50 | $69.02 | 957,500 | $12.08 B |
| 10/14/2024 | $68.22 | $69.39 (1.72%) | $69.47 | $68.10 | 646,965 | $12.02 B |
| 10/11/2024 | $68.25 | $68.14 (-0.16%) | $68.85 | $67.74 | 1.24 M | $11.80 B |
| 10/10/2024 | $68.80 | $68.10 (-1.02%) | $68.81 | $67.88 | 529,600 | $11.79 B |
| 10/09/2024 | $67.48 | $69.18 (2.52%) | $69.26 | $67.27 | 842,363 | $11.98 B |
| 10/08/2024 | $66.80 | $67.13 (0.49%) | $68.72 | $66.71 | 1.03 M | $11.63 B |
| 10/07/2024 | $67.35 | $66.29 (-1.57%) | $67.35 | $65.97 | 1.22 M | $11.48 B |
| 10/04/2024 | $67.58 | $67.74 (0.24%) | $68.41 | $67.20 | 837,213 | $11.73 B |
| 10/03/2024 | $67.63 | $67.26 (-0.55%) | $67.82 | $66.65 | 754,814 | $11.65 B |
| 10/02/2024 | $66.98 | $67.63 (0.97%) | $68.26 | $66.60 | 820,700 | $11.71 B |
| 10/01/2024 | $69.44 | $67.30 (-3.08%) | $69.44 | $66.95 | 932,406 | $11.66 B |
| 09/30/2024 | $67.49 | $69.72 (3.3%) | $69.85 | $67.30 | 1.37 M | $12.08 B |
| 09/27/2024 | $68.41 | $67.57 (-1.23%) | $69.13 | $67.32 | 2.00 M | $11.70 B |
| 09/26/2024 | $68.86 | $68.10 (-1.1%) | $69.05 | $67.88 | 1.95 M | $11.79 B |
| 09/25/2024 | $70.10 | $69.22 (-1.26%) | $70.11 | $68.76 | 772,500 | $11.99 B |
| 09/24/2024 | $70.12 | $70.04 (-0.11%) | $70.87 | $69.70 | 878,965 | $12.13 B |
| 09/23/2024 | $70.33 | $70.12 (-0.3%) | $71.36 | $69.49 | 1.34 M | $12.14 B |