5 DAY PERFORMANCE
-19.74%
1 MONTH PERFORMANCE
-10.11%
3 MONTH PERFORMANCE
-4.30%
6 MONTH PERFORMANCE
-12.22%
YEAR-TO-DATE PERFORMANCE
-13.47%
1 YEAR PERFORMANCE
-4.70%
Solventum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $81.95 | $82.02 (0.09%) | $82.15 | $81.38 | 44.42 K | |
| 08/06/2026 | $89.53 | $82.96 (-7.34%) | $90.00 | $82.25 | 2.36 M | $14.39 B |
| 08/05/2026 | $88.24 | $87.47 (-0.87%) | $88.24 | $85.36 | 1.55 M | $15.18 B |
| 08/04/2026 | $88.00 | $87.94 (-0.07%) | $88.26 | $86.93 | 1.81 M | $15.26 B |
| 08/03/2026 | $86.40 | $88.07 (1.93%) | $88.30 | $86.23 | 1.29 M | $15.28 B |
| 07/31/2026 | $86.12 | $85.44 (-0.79%) | $86.40 | $84.72 | 1.06 M | $14.88 B |
| 07/30/2026 | $88.36 | $86.82 (-1.74%) | $88.61 | $86.51 | 1.27 M | $15.12 B |
| 07/29/2026 | $86.10 | $88.55 (2.85%) | $88.65 | $85.88 | 1.77 M | $15.43 B |
| 07/28/2026 | $83.08 | $86.17 (3.72%) | $87.21 | $82.26 | 2.31 M | $15.01 B |
| 07/27/2026 | $78.77 | $80.47 (2.16%) | $81.07 | $78.77 | 1.05 M | $14.02 B |
| 07/24/2026 | $78.00 | $78.01 (0.01%) | $78.70 | $77.17 | 636.61 K | $13.59 B |
| 07/23/2026 | $77.49 | $77.24 (-0.32%) | $78.02 | $76.77 | 723.90 K | $13.46 B |
| 07/22/2026 | $79.05 | $77.64 (-1.78%) | $79.16 | $77.43 | 515.80 K | $13.52 B |
| 07/21/2026 | $77.48 | $78.60 (1.45%) | $79.25 | $76.99 | 810.01 K | $13.69 B |
| 07/20/2026 | $80.58 | $79.25 (-1.65%) | $81.23 | $79.11 | 965.90 K | $13.81 B |
| 07/17/2026 | $81.26 | $81.31 (0.06%) | $83.34 | $80.63 | 1.12 M | $14.16 B |
| 07/16/2026 | $79.49 | $81.70 (2.78%) | $81.96 | $79.29 | 1.74 M | $14.23 B |
| 07/15/2026 | $75.69 | $78.37 (3.54%) | $78.82 | $75.69 | 846.20 K | $13.65 B |
| 07/14/2026 | $76.62 | $76.28 (-0.44%) | $77.04 | $75.55 | 760.44 K | $13.29 B |
| 07/13/2026 | $76.97 | $77.42 (0.58%) | $78.18 | $76.78 | 755.35 K | $13.49 B |
| 07/10/2026 | $75.57 | $76.70 (1.5%) | $76.97 | $75.26 | 532.94 K | $13.36 B |
| 07/09/2026 | $75.35 | $75.96 (0.81%) | $76.98 | $74.91 | 786.71 K | $13.23 B |
| 07/08/2026 | $75.51 | $75.18 (-0.44%) | $76.50 | $74.76 | 964.20 K | $13.10 B |
| 07/07/2026 | $78.71 | $76.28 (-3.09%) | $79.22 | $75.53 | 1.24 M | $13.29 B |
| 07/06/2026 | $78.24 | $77.94 (-0.38%) | $78.80 | $76.94 | 1.09 M | $13.58 B |
| 07/02/2026 | $79.08 | $78.27 (-1.02%) | $79.97 | $77.69 | 1.37 M | $13.63 B |
| 07/01/2026 | $77.66 | $78.35 (0.89%) | $79.83 | $77.44 | 1.13 M | $13.65 B |
| 06/30/2026 | $77.98 | $77.15 (-1.06%) | $77.98 | $76.65 | 1.31 M | $13.44 B |
| 06/29/2026 | $79.54 | $78.24 (-1.63%) | $80.04 | $78.02 | 1.08 M | $13.63 B |
| 06/26/2026 | $77.99 | $79.53 (1.97%) | $80.60 | $77.88 | 2.92 M | $13.85 B |
| 06/25/2026 | $76.29 | $77.92 (2.14%) | $78.92 | $76.29 | 1.01 M | $13.57 B |
| 06/24/2026 | $74.41 | $75.59 (1.59%) | $75.88 | $74.26 | 1.18 M | $13.17 B |
| 06/23/2026 | $73.78 | $73.99 (0.28%) | $74.38 | $73.04 | 1.54 M | $12.89 B |
| 06/22/2026 | $74.90 | $73.56 (-1.79%) | $75.04 | $73.06 | 2.01 M | $12.81 B |
| 06/18/2026 | $75.24 | $75.43 (0.25%) | $75.77 | $74.18 | 2.34 M | $13.14 B |
| 06/17/2026 | $75.94 | $74.56 (-1.82%) | $76.90 | $74.30 | 1.43 M | $12.99 B |
| 06/16/2026 | $77.33 | $76.56 (-1%) | $77.83 | $75.58 | 1.34 M | $13.34 B |
| 06/15/2026 | $79.82 | $76.90 (-3.66%) | $80.00 | $76.67 | 1.40 M | $13.40 B |
| 06/12/2026 | $79.32 | $78.87 (-0.57%) | $79.32 | $77.59 | 1.12 M | $13.74 B |
| 06/11/2026 | $80.79 | $79.22 (-1.94%) | $80.79 | $78.00 | 1.45 M | $13.80 B |
| 06/10/2026 | $82.64 | $80.94 (-2.06%) | $82.72 | $80.66 | 1.32 M | $14.10 B |
| 06/09/2026 | $79.65 | $82.46 (3.53%) | $82.58 | $78.94 | 1.81 M | $14.36 B |
| 06/08/2026 | $81.04 | $78.76 (-2.81%) | $81.25 | $77.87 | 2.05 M | $13.72 B |
| 06/05/2026 | $83.01 | $81.01 (-2.41%) | $83.42 | $80.64 | 1.73 M | $14.11 B |
| 06/04/2026 | $79.22 | $82.42 (4.04%) | $82.69 | $78.52 | 2.49 M | $14.36 B |
| 06/03/2026 | $76.50 | $78.36 (2.43%) | $78.79 | $76.15 | 1.79 M | $13.65 B |
| 06/02/2026 | $75.48 | $76.43 (1.26%) | $76.71 | $74.83 | 2.37 M | $13.31 B |
| 06/01/2026 | $74.33 | $75.84 (2.03%) | $76.31 | $74.33 | 2.35 M | $13.21 B |
| 05/29/2026 | $75.72 | $74.95 (-1.02%) | $76.26 | $74.20 | 12.83 M | $13.06 B |
| 05/28/2026 | $74.85 | $75.94 (1.46%) | $76.90 | $74.15 | 1.59 M | $13.23 B |
| 05/27/2026 | $77.07 | $75.89 (-1.53%) | $77.82 | $75.74 | 2.77 M | $13.22 B |
| 05/26/2026 | $75.59 | $76.27 (0.9%) | $76.64 | $74.69 | 1.07 M | $13.29 B |
| 05/22/2026 | $76.79 | $76.83 (0.05%) | $77.50 | $75.91 | 1.63 M | $13.38 B |
| 05/21/2026 | $75.39 | $76.75 (1.8%) | $76.95 | $74.71 | 1.22 M | $13.37 B |
| 05/20/2026 | $74.49 | $76.13 (2.2%) | $76.30 | $72.74 | 1.35 M | $13.26 B |
| 05/19/2026 | $75.87 | $74.73 (-1.5%) | $76.45 | $74.71 | 1.35 M | $13.02 B |
| 05/18/2026 | $74.43 | $76.13 (2.28%) | $76.47 | $74.22 | 1.52 M | $13.26 B |
| 05/15/2026 | $74.79 | $74.26 (-0.71%) | $75.86 | $74.03 | 1.67 M | $12.94 B |
| 05/14/2026 | $73.88 | $74.42 (0.73%) | $75.23 | $73.67 | 1.79 M | $12.96 B |
| 05/13/2026 | $74.63 | $74.41 (-0.29%) | $75.40 | $74.01 | 2.45 M | $12.96 B |
| 05/12/2026 | $74.11 | $75.10 (1.34%) | $75.91 | $73.57 | 2.32 M | $13.08 B |
| 05/11/2026 | $73.10 | $74.12 (1.4%) | $74.20 | $72.60 | 1.99 M | $12.91 B |
| 05/08/2026 | $71.86 | $73.38 (2.12%) | $73.40 | $71.50 | 1.68 M | $12.78 B |
| 05/07/2026 | $71.36 | $71.65 (0.41%) | $72.26 | $70.51 | 1.70 M | $12.48 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.
