5 DAY PERFORMANCE
-15.69%
1 MONTH PERFORMANCE
-22.11%
3 MONTH PERFORMANCE
-21.61%
6 MONTH PERFORMANCE
-0.68%
YEAR-TO-DATE PERFORMANCE
-13.47%
1 YEAR PERFORMANCE
+1.30%
Solventum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $90.34 | $87.18 (-3.5%) | $90.50 | $85.57 | 1.88 M | $14.89 B |
| 11/04/2026 | $87.49 | $89.35 (2.13%) | $90.61 | $87.48 | 2.17 M | $15.26 B |
| 11/03/2026 | $84.02 | $84.76 (0.88%) | $85.38 | $83.71 | 1.01 M | $14.48 B |
| 11/02/2026 | $82.46 | $84.75 (2.78%) | $84.76 | $81.66 | 1.24 M | $14.48 B |
| 10/30/2026 | $84.15 | $81.33 (-3.35%) | $84.48 | $80.76 | 1.07 M | $14.11 B |
| 10/29/2026 | $82.27 | $83.56 (1.57%) | $83.68 | $82.25 | 1.09 M | $14.50 B |
| 10/28/2026 | $83.08 | $81.85 (-1.48%) | $83.33 | $81.38 | 1.57 M | $14.20 B |
| 10/27/2026 | $85.36 | $82.98 (-2.79%) | $85.81 | $82.85 | 1.32 M | $14.40 B |
| 10/26/2026 | $85.68 | $85.81 (0.15%) | $87.56 | $85.68 | 975.60 K | $14.89 B |
| 10/23/2026 | $86.92 | $85.41 (-1.74%) | $87.27 | $84.81 | 1.66 M | $14.82 B |
| 10/22/2026 | $86.89 | $87.45 (0.64%) | $87.87 | $86.42 | 769.89 K | $15.17 B |
| 10/21/2026 | $85.74 | $86.67 (1.08%) | $86.88 | $85.35 | 812.80 K | $15.04 B |
| 10/20/2026 | $86.01 | $86.39 (0.44%) | $86.72 | $85.21 | 804.54 K | $14.99 B |
| 10/19/2026 | $85.31 | $85.05 (-0.3%) | $86.25 | $85.04 | 851.00 K | $14.76 B |
| 10/16/2026 | $88.42 | $85.81 (-2.95%) | $89.00 | $85.18 | 1.17 M | $14.89 B |
| 10/15/2026 | $88.81 | $87.86 (-1.07%) | $89.45 | $87.26 | 1.15 M | $15.24 B |
| 10/14/2026 | $86.49 | $87.26 (0.89%) | $87.45 | $85.94 | 1.03 M | $15.14 B |
| 10/13/2026 | $86.01 | $86.30 (0.34%) | $86.49 | $83.29 | 985.00 K | $14.97 B |
| 10/12/2026 | $87.00 | $85.31 (-1.94%) | $88.27 | $84.42 | 1.45 M | $14.80 B |
| 10/09/2026 | $86.66 | $87.29 (0.73%) | $88.23 | $86.66 | 1.06 M | $15.14 B |
| 10/08/2026 | $85.80 | $86.41 (0.71%) | $86.79 | $85.25 | 1.29 M | $14.99 B |
| 10/07/2026 | $85.62 | $85.88 (0.3%) | $87.25 | $85.30 | 981.19 K | $14.90 B |
| 10/06/2026 | $88.45 | $87.04 (-1.59%) | $88.93 | $86.90 | 914.20 K | $15.10 B |
| 10/05/2026 | $87.52 | $88.03 (0.58%) | $88.40 | $86.74 | 1.04 M | $15.27 B |
| 10/02/2026 | $88.21 | $87.85 (-0.41%) | $89.03 | $87.79 | 880.45 K | $15.24 B |
| 10/01/2026 | $87.82 | $87.77 (-0.06%) | $88.55 | $86.26 | 784.53 K | $15.23 B |
| 09/30/2026 | $89.40 | $88.15 (-1.4%) | $89.42 | $88.13 | 689.74 K | $15.29 B |
| 09/29/2026 | $89.17 | $89.32 (0.17%) | $89.89 | $88.29 | 848.82 K | $15.50 B |
| 09/28/2026 | $89.01 | $89.54 (0.6%) | $89.89 | $88.36 | 649.16 K | $15.54 B |
| 09/25/2026 | $88.53 | $89.50 (1.1%) | $89.68 | $88.16 | 578.90 K | $15.53 B |
| 09/24/2026 | $88.54 | $88.59 (0.06%) | $89.04 | $88.12 | 635.84 K | $15.37 B |
| 09/23/2026 | $88.18 | $88.37 (0.22%) | $89.52 | $87.74 | 860.10 K | $15.33 B |
| 09/22/2026 | $89.17 | $88.75 (-0.47%) | $89.41 | $88.48 | 651.36 K | $15.40 B |
| 09/21/2026 | $88.87 | $88.84 (-0.03%) | $89.62 | $88.40 | 660.32 K | $15.41 B |
| 09/18/2026 | $87.61 | $88.84 (1.4%) | $89.53 | $86.53 | 2.32 M | $15.41 B |
| 09/17/2026 | $89.09 | $87.53 (-1.75%) | $89.16 | $87.30 | 1.04 M | $15.19 B |
| 09/16/2026 | $90.04 | $88.83 (-1.34%) | $91.87 | $88.68 | 978.09 K | $15.41 B |
| 09/15/2026 | $89.54 | $90.06 (0.58%) | $91.86 | $89.38 | 1.10 M | $15.63 B |
| 09/14/2026 | $88.28 | $89.82 (1.74%) | $90.32 | $88.05 | 779.30 K | $15.58 B |
| 09/11/2026 | $88.66 | $87.45 (-1.36%) | $88.84 | $86.65 | 774.43 K | $15.17 B |
| 09/10/2026 | $89.12 | $87.65 (-1.65%) | $90.06 | $87.59 | 709.79 K | $15.21 B |
| 09/09/2026 | $89.22 | $90.03 (0.91%) | $90.22 | $88.83 | 803.50 K | $15.62 B |
| 09/08/2026 | $90.74 | $90.11 (-0.69%) | $91.01 | $89.30 | 1.11 M | $15.63 B |
| 09/04/2026 | $91.40 | $91.69 (0.32%) | $92.28 | $91.38 | 576.35 K | $15.91 B |
| 09/03/2026 | $93.54 | $92.44 (-1.18%) | $94.12 | $91.34 | 784.32 K | $16.04 B |
| 09/02/2026 | $91.12 | $91.90 (0.86%) | $93.11 | $91.12 | 826.11 K | $15.94 B |
| 09/01/2026 | $92.59 | $90.95 (-1.77%) | $94.16 | $90.75 | 1.11 M | $15.78 B |
| 08/31/2026 | $90.33 | $91.06 (0.81%) | $91.64 | $90.30 | 926.44 K | $15.80 B |
| 08/28/2026 | $90.98 | $91.12 (0.15%) | $91.70 | $90.69 | 678.87 K | $15.81 B |
| 08/27/2026 | $90.52 | $90.93 (0.45%) | $92.26 | $89.51 | 687.43 K | $15.78 B |
| 08/26/2026 | $91.48 | $91.53 (0.05%) | $92.71 | $91.16 | 1.02 M | $15.88 B |
| 08/25/2026 | $90.79 | $91.61 (0.9%) | $92.05 | $90.35 | 1.05 M | $15.89 B |
| 08/24/2026 | $89.45 | $91.25 (2.01%) | $91.51 | $89.30 | 1.14 M | $15.83 B |
| 08/21/2026 | $88.29 | $89.57 (1.45%) | $89.65 | $87.92 | 925.25 K | $15.54 B |
| 08/20/2026 | $87.09 | $88.61 (1.75%) | $89.44 | $87.03 | 805.10 K | $15.37 B |
| 08/19/2026 | $87.88 | $87.81 (-0.08%) | $89.75 | $87.67 | 917.90 K | $15.24 B |
| 08/18/2026 | $87.50 | $87.45 (-0.06%) | $88.47 | $87.03 | 1.16 M | $15.17 B |
| 08/17/2026 | $87.75 | $86.82 (-1.06%) | $88.13 | $86.64 | 1.52 M | $15.06 B |
| 08/14/2026 | $86.14 | $88.59 (2.84%) | $89.48 | $85.29 | 1.45 M | $15.37 B |
| 08/13/2026 | $85.72 | $86.46 (0.86%) | $86.81 | $85.29 | 1.23 M | $15.00 B |
| 08/12/2026 | $83.23 | $85.29 (2.48%) | $85.60 | $82.25 | 834.00 K | $14.80 B |
| 08/11/2026 | $84.43 | $84.10 (-0.39%) | $86.33 | $84.05 | 773.90 K | $14.59 B |
| 08/10/2026 | $82.29 | $85.21 (3.55%) | $86.03 | $81.76 | 1.40 M | $14.78 B |
| 08/07/2026 | $81.95 | $82.98 (1.26%) | $83.69 | $81.22 | 1.10 M | $14.40 B |
| 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 |
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.
