-
5 DAY PERFORMANCE
+2.13% -
1 MONTH PERFORMANCE
+1.21% -
3 MONTH PERFORMANCE
+43.59% -
6 MONTH PERFORMANCE
+8.28%
Solventum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $67.48 | $69.18 (2.52%) | $69.27 | $67.27 | 667,350 | $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 |
| 09/20/2024 | $72.03 | $69.95 (-2.89%) | $72.13 | $69.85 | 4.41 M | $12.12 B |
| 09/19/2024 | $72.90 | $72.34 (-0.77%) | $73.23 | $72.20 | 886,372 | $12.53 B |
| 09/18/2024 | $72.30 | $72.13 (-0.24%) | $73.27 | $71.51 | 679,767 | $12.49 B |
| 09/17/2024 | $71.50 | $72.33 (1.16%) | $73.40 | $71.36 | 788,852 | $12.53 B |
| 09/16/2024 | $69.97 | $71.79 (2.6%) | $71.92 | $69.90 | 991,044 | $12.43 B |
| 09/13/2024 | $68.65 | $70.00 (1.97%) | $70.42 | $68.54 | 1.01 M | $12.12 B |
| 09/12/2024 | $68.78 | $68.65 (-0.19%) | $70.11 | $68.32 | 1.27 M | $11.89 B |
| 09/11/2024 | $67.88 | $69.41 (2.25%) | $69.52 | $67.17 | 1.62 M | $12.02 B |
| 09/10/2024 | $67.00 | $68.35 (2.01%) | $68.98 | $66.38 | 1.65 M | $11.84 B |
| 09/09/2024 | $65.97 | $67.03 (1.61%) | $67.67 | $65.74 | 1.42 M | $11.61 B |
| 09/06/2024 | $65.53 | $66.20 (1.02%) | $66.56 | $64.52 | 1.30 M | $11.47 B |
| 09/05/2024 | $65.06 | $65.60 (0.83%) | $65.78 | $64.08 | 1.44 M | $11.36 B |
| 09/04/2024 | $63.44 | $65.11 (2.63%) | $65.53 | $63.18 | 1.41 M | $11.28 B |
| 09/03/2024 | $63.52 | $63.83 (0.49%) | $64.45 | $63.35 | 1.14 M | $11.06 B |
| 08/30/2024 | $62.83 | $64.11 (2.04%) | $65.00 | $62.83 | 2.09 M | $11.10 B |
| 08/29/2024 | $60.17 | $62.92 (4.57%) | $63.75 | $60.01 | 1.46 M | $10.90 B |
| 08/28/2024 | $60.36 | $60.05 (-0.51%) | $60.46 | $59.35 | 794,923 | $10.40 B |
| 08/27/2024 | $59.83 | $60.55 (1.2%) | $61.00 | $59.61 | 770,100 | $10.49 B |
| 08/26/2024 | $61.38 | $60.18 (-1.96%) | $61.88 | $59.67 | 938,404 | $10.42 B |
| 08/23/2024 | $60.17 | $61.40 (2.04%) | $61.64 | $59.90 | 642,626 | $10.63 B |
| 08/22/2024 | $59.91 | $59.77 (-0.23%) | $60.68 | $59.48 | 710,438 | $10.35 B |
| 08/21/2024 | $59.58 | $59.66 (0.13%) | $59.82 | $58.76 | 936,431 | $10.33 B |
| 08/20/2024 | $59.21 | $59.45 (0.41%) | $60.07 | $59.21 | 771,139 | $10.30 B |
| 08/19/2024 | $59.42 | $59.45 (0.05%) | $60.35 | $59.24 | 1.08 M | $10.30 B |
| 08/16/2024 | $58.96 | $59.40 (0.75%) | $59.99 | $58.61 | 842,937 | $10.29 B |
| 08/15/2024 | $58.25 | $58.84 (1.01%) | $59.20 | $57.86 | 1.01 M | $10.19 B |
| 08/14/2024 | $58.41 | $57.78 (-1.08%) | $59.00 | $57.48 | 867,011 | $10.01 B |
| 08/13/2024 | $57.26 | $58.22 (1.68%) | $58.69 | $56.69 | 978,600 | $10.16 B |
| 08/12/2024 | $60.59 | $57.71 (-4.75%) | $60.68 | $57.43 | 1.17 M | $10.07 B |
| 08/09/2024 | $60.00 | $60.59 (0.98%) | $62.24 | $59.50 | 2.41 M | $10.57 B |
| 08/08/2024 | $55.90 | $58.66 (4.94%) | $58.97 | $55.62 | 1.33 M | $10.24 B |
| 08/07/2024 | $57.81 | $55.90 (-3.3%) | $58.28 | $55.81 | 1.52 M | $9.76 B |
| 08/06/2024 | $56.00 | $57.45 (2.59%) | $58.06 | $55.85 | 916,600 | $10.03 B |
| 08/05/2024 | $55.06 | $56.14 (1.96%) | $56.37 | $54.26 | 1.14 M | $9.70 B |
| 08/02/2024 | $57.68 | $57.31 (-0.64%) | $58.19 | $56.71 | 1.06 M | $9.90 B |
| 08/01/2024 | $58.81 | $58.06 (-1.28%) | $59.38 | $57.38 | 1.05 M | $10.03 B |
| 07/31/2024 | $58.66 | $58.88 (0.38%) | $59.82 | $58.09 | 1.13 M | $10.17 B |
| 07/30/2024 | $57.58 | $58.95 (2.38%) | $59.30 | $57.14 | 1.38 M | $10.18 B |
| 07/29/2024 | $57.31 | $57.34 (0.05%) | $57.75 | $55.90 | 1.00 M | $9.90 B |
| 07/26/2024 | $58.06 | $57.63 (-0.74%) | $59.00 | $57.38 | 1.12 M | $9.95 B |
| 07/25/2024 | $57.50 | $57.55 (0.09%) | $58.84 | $56.69 | 1.54 M | $9.94 B |
| 07/24/2024 | $56.78 | $58.09 (2.31%) | $59.97 | $56.64 | 2.20 M | $10.03 B |
| 07/23/2024 | $56.31 | $56.64 (0.59%) | $56.74 | $55.55 | 2.07 M | $9.78 B |
| 07/22/2024 | $54.84 | $54.13 (-1.29%) | $55.11 | $53.03 | 1.81 M | $9.35 B |
| 07/19/2024 | $55.00 | $54.60 (-0.73%) | $56.00 | $54.50 | 2.60 M | $9.43 B |
| 07/18/2024 | $52.71 | $54.98 (4.31%) | $55.10 | $52.40 | 2.78 M | $9.50 B |
| 07/17/2024 | $49.86 | $53.00 (6.3%) | $53.39 | $49.64 | 2.50 M | $9.15 B |
| 07/16/2024 | $47.26 | $50.04 (5.88%) | $50.26 | $47.16 | 1.49 M | $8.64 B |
| 07/15/2024 | $48.78 | $48.22 (-1.15%) | $49.19 | $48.12 | 905,602 | $8.33 B |
| 07/12/2024 | $49.49 | $49.00 (-0.99%) | $50.36 | $48.98 | 1.09 M | $8.46 B |
| 07/11/2024 | $48.45 | $49.36 (1.88%) | $49.75 | $48.24 | 1.33 M | $8.52 B |
| 07/10/2024 | $48.10 | $48.18 (0.17%) | $48.53 | $47.35 | 1.22 M | $8.32 B |