5 DAY PERFORMANCE
-22.81%
1 MONTH PERFORMANCE
-23.45%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
+4.24%
YEAR-TO-DATE PERFORMANCE
-13.47%
1 YEAR PERFORMANCE
-6.99%
Solventum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $89.00 | $88.86 (-0.16%) | $89.63 | $88.67 | 424.90 K | $15.53 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 | $88.04 | 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 |
| 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 |
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.
