5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-10.75%
3 MONTH PERFORMANCE
+4.38%
6 MONTH PERFORMANCE
-14.87%
YEAR-TO-DATE PERFORMANCE
-13.47%
1 YEAR PERFORMANCE
-6.39%
Solventum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $68.01 | $71.00 (4.4%) | $72.76 | $67.76 | 2.69 M | $12.37 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 | $11.76 B |
| 04/27/2026 | $68.32 | $69.78 (2.14%) | $70.03 | $68.32 | 1.03 M | $12.16 B |
| 04/24/2026 | $68.92 | $68.52 (-0.58%) | $69.03 | $67.75 | 598.23 K | $11.94 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 | $12.04 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 | $12.20 B |
| 04/17/2026 | $70.00 | $70.48 (0.69%) | $71.42 | $69.79 | 913.70 K | $12.28 B |
| 04/16/2026 | $69.38 | $68.88 (-0.72%) | $70.16 | $68.78 | 1.31 M | $12.00 B |
| 04/15/2026 | $69.51 | $69.10 (-0.59%) | $69.55 | $68.45 | 1.14 M | $12.04 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 | $11.46 B |
| 04/09/2026 | $64.61 | $66.18 (2.43%) | $67.15 | $63.94 | 1.78 M | $11.53 B |
| 04/08/2026 | $64.37 | $65.25 (1.37%) | $65.42 | $63.15 | 1.50 M | $11.37 B |
| 04/07/2026 | $63.04 | $62.49 (-0.87%) | $63.33 | $62.38 | 1.01 M | $10.89 B |
| 04/06/2026 | $63.38 | $63.25 (-0.21%) | $63.76 | $62.81 | 1.05 M | $11.02 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 | $11.21 B |
| 03/31/2026 | $64.42 | $65.30 (1.37%) | $65.64 | $63.35 | 2.17 M | $11.38 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 | $11.26 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 |
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.
