5 DAY PERFORMANCE
-12.14%
1 MONTH PERFORMANCE
-7.86%
3 MONTH PERFORMANCE
-1.57%
6 MONTH PERFORMANCE
-2.19%
YEAR-TO-DATE PERFORMANCE
+3.65%
Solventum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $75.79 | $74.01 (-2.35%) | $76.18 | $73.48 | 1.04 M | $12.83 B |
| 03/11/2025 | $77.66 | $75.89 (-2.28%) | $77.83 | $74.91 | 1.27 M | $13.16 B |
| 03/10/2025 | $77.43 | $77.64 (0.27%) | $80.23 | $77.08 | 1.60 M | $13.46 B |
| 03/07/2025 | $75.11 | $77.93 (3.75%) | $78.49 | $74.60 | 1.22 M | $13.51 B |
| 03/06/2025 | $77.18 | $75.74 (-1.87%) | $77.47 | $74.77 | 1.07 M | $13.13 B |
| 03/05/2025 | $78.80 | $77.83 (-1.23%) | $79.75 | $77.03 | 1.07 M | $13.50 B |
| 03/04/2025 | $80.25 | $78.99 (-1.57%) | $80.76 | $78.79 | 1.16 M | $13.70 B |
| 03/03/2025 | $79.76 | $80.16 (0.5%) | $81.93 | $78.41 | 1.08 M | $13.90 B |
| 02/28/2025 | $80.95 | $79.75 (-1.48%) | $82.81 | $77.95 | 2.04 M | $13.83 B |
| 02/27/2025 | $83.65 | $83.44 (-0.25%) | $84.70 | $83.25 | 1.50 M | $14.47 B |
| 02/26/2025 | $83.50 | $84.04 (0.65%) | $85.92 | $83.02 | 1.72 M | $14.57 B |
| 02/25/2025 | $78.97 | $83.56 (5.81%) | $84.97 | $77.91 | 3.21 M | $14.49 B |
| 02/24/2025 | $73.02 | $76.28 (4.46%) | $76.34 | $73.02 | 1.27 M | $13.23 B |
| 02/21/2025 | $74.47 | $73.02 (-1.95%) | $74.72 | $72.41 | 570,706 | $12.66 B |
| 02/20/2025 | $74.10 | $74.50 (0.54%) | $74.90 | $73.80 | 602,170 | $12.92 B |
| 02/19/2025 | $73.70 | $73.98 (0.38%) | $75.19 | $73.70 | 610,753 | $12.83 B |
| 02/18/2025 | $73.89 | $74.34 (0.61%) | $74.80 | $73.61 | 955,200 | $12.89 B |
| 02/14/2025 | $74.74 | $74.24 (-0.67%) | $74.93 | $73.83 | 1.08 M | $12.87 B |
| 02/13/2025 | $73.85 | $74.31 (0.62%) | $74.36 | $72.94 | 595,922 | $12.89 B |
| 02/12/2025 | $73.07 | $73.68 (0.83%) | $73.80 | $72.71 | 459,900 | $12.78 B |
| 02/11/2025 | $74.00 | $73.65 (-0.47%) | $75.07 | $73.54 | 550,200 | $12.77 B |
| 02/10/2025 | $73.72 | $74.31 (0.8%) | $74.80 | $73.22 | 626,114 | $12.89 B |
| 02/07/2025 | $74.78 | $73.38 (-1.87%) | $74.99 | $72.85 | 859,500 | $12.72 B |
| 02/06/2025 | $75.12 | $74.78 (-0.45%) | $76.46 | $74.46 | 934,553 | $12.97 B |
| 02/05/2025 | $75.00 | $74.79 (-0.28%) | $75.00 | $74.18 | 451,707 | $12.97 B |
| 02/04/2025 | $73.59 | $74.61 (1.39%) | $74.94 | $73.59 | 644,334 | $12.94 B |
| 02/03/2025 | $73.25 | $73.58 (0.45%) | $74.32 | $72.27 | 995,962 | $12.76 B |
| 01/31/2025 | $75.41 | $74.06 (-1.79%) | $75.59 | $74.04 | 1.09 M | $12.84 B |
| 01/30/2025 | $75.32 | $75.30 (-0.03%) | $75.84 | $74.25 | 540,900 | $13.06 B |
| 01/29/2025 | $74.88 | $74.50 (-0.51%) | $75.36 | $73.88 | 668,100 | $12.92 B |
| 01/28/2025 | $75.78 | $74.88 (-1.19%) | $76.29 | $74.65 | 698,055 | $12.98 B |
| 01/27/2025 | $75.00 | $75.14 (0.19%) | $76.80 | $73.98 | 983,538 | $13.03 B |
| 01/24/2025 | $73.24 | $74.99 (2.39%) | $74.99 | $73.24 | 1.14 M | $13.00 B |
| 01/23/2025 | $73.66 | $73.60 (-0.08%) | $73.83 | $72.89 | 723,700 | $12.76 B |
| 01/22/2025 | $73.79 | $73.66 (-0.18%) | $74.25 | $73.10 | 1.33 M | $12.77 B |
| 01/21/2025 | $73.69 | $74.02 (0.45%) | $74.34 | $72.60 | 1.07 M | $12.84 B |
| 01/17/2025 | $73.10 | $73.51 (0.56%) | $73.67 | $71.95 | 1.51 M | $12.75 B |
| 01/16/2025 | $71.95 | $72.69 (1.03%) | $72.93 | $71.37 | 739,200 | $12.60 B |
| 01/15/2025 | $70.50 | $72.03 (2.17%) | $72.58 | $70.44 | 1.32 M | $12.49 B |
| 01/14/2025 | $68.53 | $70.19 (2.42%) | $70.39 | $68.51 | 717,746 | $12.17 B |
| 01/13/2025 | $66.77 | $68.51 (2.61%) | $68.57 | $66.22 | 780,900 | $11.88 B |
| 01/10/2025 | $68.98 | $67.07 (-2.77%) | $70.00 | $66.92 | 1.17 M | $11.63 B |
| 01/08/2025 | $69.18 | $68.96 (-0.32%) | $71.85 | $67.69 | 2.73 M | $11.96 B |
| 01/07/2025 | $68.58 | $69.41 (1.21%) | $69.75 | $68.38 | 840,700 | $12.04 B |
| 01/06/2025 | $67.12 | $68.47 (2.01%) | $68.55 | $66.98 | 1.00 M | $11.87 B |
| 01/03/2025 | $65.93 | $67.12 (1.8%) | $67.33 | $65.63 | 747,300 | $11.64 B |
| 01/02/2025 | $66.07 | $65.93 (-0.21%) | $66.74 | $65.43 | 561,809 | $11.43 B |
| 12/31/2024 | $66.24 | $66.06 (-0.27%) | $66.75 | $65.85 | 541,100 | $11.45 B |
| 12/30/2024 | $66.17 | $66.05 (-0.18%) | $66.65 | $65.55 | 686,423 | $11.45 B |
| 12/27/2024 | $66.50 | $66.74 (0.36%) | $67.10 | $66.16 | 460,337 | $11.57 B |
| 12/26/2024 | $66.22 | $66.94 (1.09%) | $67.19 | $65.86 | 505,004 | $11.61 B |
| 12/24/2024 | $66.29 | $66.56 (0.41%) | $66.70 | $65.85 | 252,400 | $11.54 B |
| 12/23/2024 | $66.61 | $66.63 (0.03%) | $67.08 | $66.01 | 823,212 | $11.55 B |
| 12/20/2024 | $66.58 | $66.83 (0.38%) | $67.50 | $66.28 | 1.80 M | $11.59 B |
| 12/19/2024 | $67.09 | $66.80 (-0.43%) | $67.76 | $66.21 | 1.14 M | $11.58 B |
| 12/18/2024 | $68.45 | $66.89 (-2.28%) | $68.90 | $66.58 | 595,908 | $11.60 B |
| 12/17/2024 | $69.08 | $68.60 (-0.69%) | $70.00 | $68.00 | 756,900 | $11.90 B |
| 12/16/2024 | $69.26 | $69.27 (0.01%) | $70.34 | $68.96 | 755,847 | $12.01 B |
| 12/13/2024 | $70.00 | $69.56 (-0.63%) | $70.00 | $68.80 | 637,853 | $12.06 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.
