5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
+8.41%
3 MONTH PERFORMANCE
-12.22%
6 MONTH PERFORMANCE
+3.46%
YEAR-TO-DATE PERFORMANCE
-13.47%
1 YEAR PERFORMANCE
+4.73%
Solventum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $68.01 | $70.23 (3.26%) | $72.70 | $67.76 | 1.17 M | $12.41 B |
| 05/05/2026 | $67.68 | $69.04 (2.01%) | $69.19 | $67.03 | 1.94 M | $12.03 B |
| 05/04/2026 | $66.26 | $67.44 (1.78%) | $68.25 | $66.26 | 1.57 M | $11.75 B |
| 05/01/2026 | $66.94 | $66.63 (-0.46%) | $67.52 | $66.36 | 1.35 M | $11.61 B |
| 04/30/2026 | $66.82 | $67.36 (0.81%) | $68.60 | $65.44 | 1.91 M | $11.73 B |
| 04/29/2026 | $67.00 | $66.49 (-0.76%) | $67.22 | $66.24 | 1.09 M | $11.58 B |
| 04/28/2026 | $69.97 | $67.51 (-3.52%) | $69.99 | $67.12 | 989.83 K | $11.75 B |
| 04/27/2026 | $68.32 | $69.78 (2.14%) | $70.03 | $68.32 | 1.03 M | $12.15 B |
| 04/24/2026 | $68.92 | $68.52 (-0.58%) | $69.03 | $67.75 | 598.23 K | $11.93 B |
| 04/23/2026 | $68.88 | $68.96 (0.12%) | $69.31 | $68.11 | 871.64 K | $12.01 B |
| 04/22/2026 | $69.67 | $69.11 (-0.8%) | $69.89 | $68.88 | 629.10 K | $12.03 B |
| 04/21/2026 | $70.27 | $68.97 (-1.85%) | $71.12 | $68.88 | 779.02 K | $12.01 B |
| 04/20/2026 | $70.09 | $70.04 (-0.07%) | $71.23 | $69.82 | 980.12 K | $12.19 B |
| 04/17/2026 | $70.00 | $70.48 (0.69%) | $71.42 | $69.79 | 913.70 K | $12.27 B |
| 04/16/2026 | $69.38 | $68.88 (-0.72%) | $70.16 | $68.78 | 1.31 M | $11.99 B |
| 04/15/2026 | $69.51 | $69.10 (-0.59%) | $69.55 | $68.45 | 1.14 M | $12.03 B |
| 04/14/2026 | $67.58 | $69.02 (2.13%) | $69.31 | $67.58 | 1.42 M | $12.02 B |
| 04/13/2026 | $65.24 | $67.41 (3.33%) | $67.45 | $65.13 | 1.31 M | $11.74 B |
| 04/10/2026 | $66.29 | $65.79 (-0.75%) | $66.71 | $65.71 | 1.13 M | $11.45 B |
| 04/09/2026 | $64.61 | $66.18 (2.43%) | $67.15 | $63.94 | 1.78 M | $11.52 B |
| 04/08/2026 | $64.37 | $65.25 (1.37%) | $65.42 | $63.15 | 1.50 M | $11.36 B |
| 04/07/2026 | $63.04 | $62.49 (-0.87%) | $63.33 | $62.38 | 1.01 M | $10.88 B |
| 04/06/2026 | $63.38 | $63.25 (-0.21%) | $63.76 | $62.81 | 1.05 M | $11.01 B |
| 04/02/2026 | $63.36 | $63.57 (0.33%) | $64.49 | $62.67 | 1.05 M | $11.07 B |
| 04/01/2026 | $65.49 | $64.35 (-1.74%) | $66.06 | $64.33 | 1.52 M | $11.20 B |
| 03/31/2026 | $64.42 | $65.30 (1.37%) | $65.64 | $63.35 | 2.17 M | $11.37 B |
| 03/30/2026 | $63.38 | $63.45 (0.11%) | $63.85 | $63.07 | 1.54 M | $11.05 B |
| 03/27/2026 | $64.32 | $62.76 (-2.43%) | $64.32 | $62.65 | 1.35 M | $10.93 B |
| 03/26/2026 | $64.22 | $64.71 (0.76%) | $65.39 | $64.10 | 1.18 M | $11.27 B |
| 03/25/2026 | $64.59 | $64.64 (0.08%) | $65.23 | $63.13 | 1.07 M | $11.25 B |
| 03/24/2026 | $64.00 | $64.03 (0.05%) | $64.86 | $62.80 | 1.68 M | $11.15 B |
| 03/23/2026 | $67.08 | $65.69 (-2.07%) | $67.46 | $65.67 | 1.83 M | $11.44 B |
| 03/20/2026 | $67.05 | $65.78 (-1.89%) | $67.10 | $65.13 | 2.48 M | $11.45 B |
| 03/19/2026 | $66.73 | $67.14 (0.61%) | $67.89 | $66.67 | 1.24 M | $11.69 B |
| 03/18/2026 | $68.00 | $67.10 (-1.32%) | $68.58 | $67.06 | 1.08 M | $11.68 B |
| 03/17/2026 | $68.01 | $68.67 (0.97%) | $69.11 | $68.01 | 1.15 M | $11.96 B |
| 03/16/2026 | $67.57 | $67.14 (-0.64%) | $68.70 | $66.97 | 1.64 M | $11.69 B |
| 03/13/2026 | $66.74 | $66.76 (0.03%) | $67.37 | $66.17 | 2.05 M | $11.62 B |
| 03/12/2026 | $67.21 | $66.12 (-1.62%) | $68.67 | $65.65 | 1.72 M | $11.51 B |
| 03/11/2026 | $67.68 | $67.62 (-0.09%) | $68.02 | $66.78 | 1.61 M | $11.77 B |
| 03/10/2026 | $68.35 | $67.60 (-1.1%) | $68.63 | $67.11 | 1.04 M | $11.77 B |
| 03/09/2026 | $68.29 | $68.60 (0.45%) | $68.85 | $66.61 | 1.34 M | $11.94 B |
| 03/06/2026 | $70.00 | $69.41 (-0.84%) | $70.44 | $68.99 | 1.29 M | $12.08 B |
| 03/05/2026 | $70.00 | $70.78 (1.11%) | $71.26 | $69.40 | 1.34 M | $12.32 B |
| 03/04/2026 | $71.06 | $70.40 (-0.93%) | $71.91 | $70.25 | 1.20 M | $12.26 B |
| 03/03/2026 | $72.00 | $70.81 (-1.65%) | $72.16 | $70.57 | 1.09 M | $12.33 B |
| 03/02/2026 | $73.33 | $73.00 (-0.45%) | $74.22 | $72.35 | 1.23 M | $12.71 B |
| 02/27/2026 | $73.00 | $74.20 (1.64%) | $77.89 | $73.00 | 2.24 M | $12.92 B |
| 02/26/2026 | $75.61 | $76.94 (1.76%) | $77.37 | $75.52 | 1.92 M | $13.40 B |
| 02/25/2026 | $73.65 | $75.08 (1.94%) | $75.25 | $73.17 | 1.30 M | $13.07 B |
| 02/24/2026 | $72.77 | $73.42 (0.89%) | $74.46 | $72.39 | 787.01 K | $12.78 B |
| 02/23/2026 | $72.19 | $72.65 (0.64%) | $72.78 | $71.49 | 905.70 K | $12.65 B |
| 02/20/2026 | $73.30 | $72.94 (-0.49%) | $73.58 | $72.17 | 1.11 M | $12.71 B |
| 02/19/2026 | $74.82 | $73.61 (-1.62%) | $75.28 | $73.45 | 836.05 K | $12.83 B |
| 02/18/2026 | $73.31 | $74.91 (2.18%) | $75.38 | $73.31 | 1.19 M | $13.06 B |
| 02/17/2026 | $75.02 | $73.73 (-1.72%) | $75.49 | $72.51 | 1.74 M | $12.85 B |
| 02/13/2026 | $76.52 | $75.55 (-1.27%) | $77.38 | $75.44 | 1.38 M | $13.17 B |
| 02/12/2026 | $81.91 | $75.95 (-7.28%) | $82.00 | $75.72 | 1.29 M | $13.24 B |
| 02/11/2026 | $80.38 | $81.49 (1.38%) | $81.65 | $79.49 | 729.11 K | $14.20 B |
| 02/10/2026 | $78.41 | $80.46 (2.61%) | $80.60 | $78.12 | 1.23 M | $14.02 B |
| 02/09/2026 | $77.49 | $78.07 (0.75%) | $78.36 | $76.90 | 820.10 K | $13.61 B |
| 02/06/2026 | $76.86 | $78.12 (1.64%) | $78.35 | $76.66 | 861.40 K | $13.62 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.
