5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
+10.65%
6 MONTH PERFORMANCE
+10.87%
YEAR-TO-DATE PERFORMANCE
+23.48%
1 YEAR PERFORMANCE
+22.06%
Solventum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $80.80 | $81.59 (0.98%) | $81.68 | $80.54 | 3.28 M | $14.22 B |
| 12/18/2025 | $80.35 | $80.68 (0.41%) | $81.22 | $80.14 | 1.38 M | $14.06 B |
| 12/17/2025 | $80.31 | $79.95 (-0.45%) | $81.48 | $79.76 | 1.58 M | $13.94 B |
| 12/16/2025 | $82.11 | $80.59 (-1.85%) | $82.31 | $80.25 | 1.06 M | $14.05 B |
| 12/15/2025 | $83.65 | $81.89 (-2.1%) | $84.00 | $81.37 | 1.17 M | $14.27 B |
| 12/12/2025 | $83.11 | $82.98 (-0.16%) | $83.55 | $82.21 | 792.00 K | $14.46 B |
| 12/11/2025 | $81.97 | $82.79 (1%) | $83.02 | $81.76 | 802.32 K | $14.43 B |
| 12/10/2025 | $80.22 | $81.90 (2.09%) | $82.27 | $80.14 | 916.64 K | $14.28 B |
| 12/09/2025 | $82.62 | $80.11 (-3.04%) | $82.97 | $80.00 | 1.05 M | $13.96 B |
| 12/08/2025 | $85.33 | $82.60 (-3.2%) | $85.33 | $82.46 | 1.59 M | $14.40 B |
| 12/05/2025 | $84.72 | $85.43 (0.84%) | $85.89 | $84.63 | 1.12 M | $14.89 B |
| 12/04/2025 | $85.16 | $85.26 (0.12%) | $85.64 | $84.66 | 929.70 K | $14.86 B |
| 12/03/2025 | $85.74 | $85.25 (-0.57%) | $86.18 | $84.60 | 1.18 M | $14.86 B |
| 12/02/2025 | $87.30 | $85.59 (-1.96%) | $88.20 | $85.57 | 1.21 M | $14.92 B |
| 12/01/2025 | $85.00 | $85.56 (0.66%) | $86.13 | $84.29 | 1.18 M | $14.91 B |
| 11/28/2025 | $85.55 | $85.26 (-0.34%) | $86.14 | $85.12 | 628.30 K | $14.86 B |
| 11/26/2025 | $85.77 | $85.27 (-0.58%) | $86.81 | $85.25 | 988.15 K | $14.86 B |
| 11/25/2025 | $83.99 | $85.77 (2.12%) | $86.28 | $83.72 | 1.22 M | $14.95 B |
| 11/24/2025 | $82.72 | $83.38 (0.8%) | $83.97 | $82.53 | 1.53 M | $14.53 B |
| 11/21/2025 | $80.09 | $82.90 (3.51%) | $83.53 | $79.83 | 1.31 M | $14.45 B |
| 11/20/2025 | $78.15 | $79.51 (1.74%) | $81.64 | $78.00 | 1.88 M | $13.86 B |
| 11/19/2025 | $76.82 | $77.31 (0.64%) | $77.92 | $76.59 | 888.90 K | $13.48 B |
| 11/18/2025 | $75.79 | $76.89 (1.45%) | $77.25 | $75.26 | 1.36 M | $13.40 B |
| 11/17/2025 | $75.23 | $76.19 (1.28%) | $76.49 | $75.00 | 1.25 M | $13.28 B |
| 11/14/2025 | $75.07 | $75.66 (0.79%) | $76.17 | $74.68 | 1.05 M | $13.19 B |
| 11/13/2025 | $73.51 | $75.22 (2.33%) | $75.98 | $73.05 | 1.34 M | $13.11 B |
| 11/12/2025 | $73.91 | $73.83 (-0.11%) | $74.71 | $73.39 | 1.00 M | $12.87 B |
| 11/11/2025 | $72.33 | $73.88 (2.14%) | $73.92 | $72.22 | 919.14 K | $12.88 B |
| 11/10/2025 | $71.25 | $71.79 (0.76%) | $72.24 | $70.06 | 1.20 M | $12.51 B |
| 11/07/2025 | $68.62 | $71.52 (4.23%) | $71.58 | $66.80 | 1.74 M | $12.47 B |
| 11/06/2025 | $67.47 | $66.28 (-1.76%) | $68.31 | $66.11 | 1.79 M | $11.55 B |
| 11/05/2025 | $68.31 | $67.69 (-0.91%) | $68.39 | $67.10 | 1.20 M | $11.80 B |
| 11/04/2025 | $68.44 | $68.59 (0.22%) | $69.01 | $67.98 | 1.35 M | $11.96 B |
| 11/03/2025 | $68.56 | $68.12 (-0.64%) | $68.77 | $67.42 | 1.29 M | $11.87 B |
| 10/31/2025 | $68.89 | $69.04 (0.22%) | $69.92 | $68.04 | 836.70 K | $12.02 B |
| 10/30/2025 | $69.67 | $69.28 (-0.56%) | $70.68 | $69.14 | 569.21 K | $12.06 B |
| 10/29/2025 | $70.64 | $69.78 (-1.22%) | $70.76 | $69.25 | 815.80 K | $12.15 B |
| 10/28/2025 | $71.65 | $70.92 (-1.02%) | $71.93 | $70.83 | 447.03 K | $12.35 B |
| 10/27/2025 | $71.58 | $71.98 (0.56%) | $72.21 | $71.47 | 729.40 K | $12.53 B |
| 10/24/2025 | $72.84 | $71.44 (-1.92%) | $72.84 | $71.40 | 811.92 K | $12.44 B |
| 10/23/2025 | $72.66 | $72.27 (-0.54%) | $73.00 | $71.48 | 692.42 K | $12.58 B |
| 10/22/2025 | $72.78 | $72.76 (-0.03%) | $73.71 | $72.43 | 650.40 K | $12.67 B |
| 10/21/2025 | $72.73 | $72.91 (0.25%) | $73.45 | $72.14 | 609.40 K | $12.69 B |
| 10/20/2025 | $72.44 | $72.87 (0.59%) | $73.25 | $72.15 | 479.20 K | $12.69 B |
| 10/17/2025 | $71.67 | $72.16 (0.68%) | $72.30 | $71.24 | 587.05 K | $12.56 B |
| 10/16/2025 | $71.62 | $71.44 (-0.25%) | $71.85 | $70.90 | 897.38 K | $12.44 B |
| 10/15/2025 | $71.60 | $71.56 (-0.06%) | $72.62 | $70.86 | 653.85 K | $12.46 B |
| 10/14/2025 | $70.40 | $71.49 (1.55%) | $71.61 | $70.40 | 954.92 K | $12.45 B |
| 10/13/2025 | $70.98 | $70.88 (-0.14%) | $71.60 | $70.45 | 1.68 M | $12.34 B |
| 10/10/2025 | $71.84 | $70.52 (-1.84%) | $72.09 | $70.26 | 1.26 M | $12.28 B |
| 10/09/2025 | $72.22 | $71.80 (-0.58%) | $72.53 | $71.22 | 1.02 M | $12.50 B |
| 10/08/2025 | $72.00 | $72.43 (0.6%) | $73.00 | $71.70 | 830.40 K | $12.61 B |
| 10/07/2025 | $73.96 | $72.16 (-2.43%) | $74.10 | $72.05 | 1.66 M | $12.56 B |
| 10/06/2025 | $74.09 | $73.78 (-0.42%) | $74.50 | $73.31 | 1.03 M | $12.85 B |
| 10/03/2025 | $75.00 | $74.00 (-1.33%) | $75.50 | $73.95 | 793.60 K | $12.88 B |
| 10/02/2025 | $72.91 | $74.60 (2.32%) | $74.63 | $72.72 | 886.80 K | $12.99 B |
| 10/01/2025 | $71.87 | $73.04 (1.63%) | $73.21 | $71.74 | 1.40 M | $12.72 B |
| 09/30/2025 | $72.21 | $73.00 (1.09%) | $73.17 | $71.80 | 903.10 K | $12.71 B |
| 09/29/2025 | $71.87 | $72.21 (0.47%) | $72.48 | $71.09 | 1.18 M | $12.57 B |
| 09/26/2025 | $70.88 | $71.37 (0.69%) | $71.88 | $70.35 | 934.20 K | $12.43 B |
| 09/25/2025 | $71.07 | $70.46 (-0.86%) | $71.42 | $69.36 | 1.28 M | $12.27 B |
| 09/24/2025 | $73.12 | $71.82 (-1.78%) | $73.23 | $71.54 | 827.77 K | $12.50 B |
| 09/23/2025 | $73.68 | $73.39 (-0.39%) | $74.22 | $73.06 | 787.62 K | $12.78 B |
| 09/22/2025 | $73.13 | $73.76 (0.86%) | $74.35 | $73.13 | 1.48 M | $12.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
