5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
-4.11%
3 MONTH PERFORMANCE
+10.47%
6 MONTH PERFORMANCE
+3.48%
YEAR-TO-DATE PERFORMANCE
-4.38%
1 YEAR PERFORMANCE
+1.55%
Solventum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $76.50 | $75.75 (-0.98%) | $78.33 | $75.17 | 1.12 M | $13.20 B |
| 02/02/2026 | $76.78 | $76.91 (0.17%) | $77.69 | $76.23 | 934.50 K | $13.41 B |
| 01/30/2026 | $76.13 | $76.97 (1.1%) | $76.99 | $75.59 | 1.35 M | $13.42 B |
| 01/29/2026 | $76.47 | $76.52 (0.07%) | $76.82 | $75.61 | 1.04 M | $13.34 B |
| 01/28/2026 | $77.08 | $76.60 (-0.62%) | $77.35 | $76.39 | 1.21 M | $13.35 B |
| 01/27/2026 | $78.25 | $77.61 (-0.82%) | $78.80 | $77.44 | 791.50 K | $13.53 B |
| 01/26/2026 | $80.13 | $79.01 (-1.4%) | $81.04 | $78.93 | 868.50 K | $13.77 B |
| 01/23/2026 | $79.85 | $78.91 (-1.18%) | $80.32 | $78.77 | 678.20 K | $13.75 B |
| 01/22/2026 | $80.44 | $80.27 (-0.21%) | $81.22 | $80.05 | 520.10 K | $13.99 B |
| 01/21/2026 | $79.39 | $80.37 (1.23%) | $81.03 | $79.12 | 844.51 K | $14.01 B |
| 01/20/2026 | $79.56 | $78.96 (-0.75%) | $81.75 | $78.56 | 988.80 K | $13.76 B |
| 01/16/2026 | $80.08 | $79.48 (-0.75%) | $80.70 | $79.48 | 815.47 K | $13.85 B |
| 01/15/2026 | $80.34 | $80.44 (0.12%) | $81.00 | $79.71 | 714.30 K | $14.02 B |
| 01/14/2026 | $79.43 | $80.05 (0.78%) | $80.68 | $79.43 | 1.04 M | $13.95 B |
| 01/13/2026 | $85.29 | $80.03 (-6.17%) | $85.47 | $79.60 | 1.68 M | $13.95 B |
| 01/12/2026 | $86.00 | $85.69 (-0.36%) | $86.14 | $84.84 | 773.05 K | $14.94 B |
| 01/09/2026 | $85.83 | $86.14 (0.36%) | $86.36 | $84.85 | 741.50 K | $15.01 B |
| 01/08/2026 | $84.30 | $85.77 (1.74%) | $86.34 | $84.17 | 1.19 M | $14.95 B |
| 01/07/2026 | $83.75 | $84.24 (0.59%) | $84.80 | $83.31 | 1.03 M | $14.68 B |
| 01/06/2026 | $80.78 | $83.16 (2.95%) | $83.37 | $80.66 | 1.25 M | $14.49 B |
| 01/05/2026 | $78.26 | $80.80 (3.25%) | $81.34 | $78.18 | 1.04 M | $14.08 B |
| 01/02/2026 | $79.24 | $79.02 (-0.28%) | $79.62 | $78.38 | 751.13 K | $13.77 B |
| 12/31/2025 | $80.09 | $79.24 (-1.06%) | $80.32 | $79.15 | 598.50 K | $13.81 B |
| 12/30/2025 | $79.91 | $80.16 (0.31%) | $80.62 | $79.50 | 497.84 K | $13.97 B |
| 12/29/2025 | $80.52 | $80.09 (-0.53%) | $80.97 | $79.99 | 575.20 K | $13.96 B |
| 12/26/2025 | $80.25 | $80.46 (0.26%) | $80.56 | $79.86 | 502.40 K | $14.02 B |
| 12/24/2025 | $80.46 | $80.18 (-0.35%) | $80.70 | $80.01 | 398.10 K | $13.98 B |
| 12/23/2025 | $80.86 | $80.55 (-0.38%) | $80.99 | $80.26 | 752.85 K | $14.04 B |
| 12/22/2025 | $81.28 | $80.78 (-0.62%) | $81.59 | $80.54 | 801.54 K | $14.08 B |
| 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 |
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.
