Solventum Corporation Common Stock (SOLV)

75.21Last Price

-0.09 (-0.12%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	75.32	75.84	74.25	75.30	540,858	75.30
1/29/2025	74.88	75.36	73.88	74.50	668,054	74.50
1/28/2025	75.78	76.29	74.65	74.88	698,034	74.88
1/27/2025	75.00	76.80	73.98	75.14	983,533	75.14
1/24/2025	73.24	74.99	73.24	74.99	1,142,489	74.99
1/23/2025	73.66	73.83	72.89	73.60	723,685	73.60
1/22/2025	73.79	74.25	73.10	73.66	1,334,483	73.66
1/21/2025	73.69	74.34	72.60	74.02	1,071,017	74.02
1/17/2025	73.10	73.67	71.95	73.51	1,514,791	73.51
1/16/2025	71.95	72.93	71.37	72.69	739,176	72.69
1/15/2025	70.50	72.58	70.44	72.03	1,324,194	72.03
1/14/2025	68.53	70.39	68.51	70.19	717,627	70.19
1/13/2025	66.77	68.57	66.22	68.51	780,862	68.51
1/10/2025	68.98	70.00	66.92	67.07	1,166,344	67.07
1/08/2025	69.18	71.85	67.69	68.96	2,732,087	68.96
1/07/2025	68.58	69.75	68.38	69.41	840,674	69.41
1/06/2025	67.12	68.55	66.98	68.47	1,002,041	68.47
1/03/2025	65.93	67.33	65.63	67.12	747,288	67.12
1/02/2025	66.07	66.74	65.42	65.93	561,809	65.93
12/31/2024	66.05	0.00	66.06	66.06	0	66.06
12/30/2024	66.17	66.65	65.55	66.05	686,386	66.05
12/27/2024	66.50	67.09	66.16	66.74	460,338	66.74
12/26/2024	66.22	67.19	65.86	66.94	505,003	66.94
12/24/2024	66.29	66.70	65.85	66.56	252,377	66.56
12/23/2024	66.61	67.08	66.01	66.63	823,213	66.63
12/20/2024	66.58	67.50	66.28	66.83	1,798,749	66.83
12/19/2024	67.09	67.76	66.21	66.72	754,411	66.72
12/18/2024	68.45	68.90	66.58	66.89	595,907	66.89
12/17/2024	69.08	70.00	68.00	68.60	756,890	68.60
12/16/2024	69.26	70.34	68.95	69.27	755,661	69.27
12/13/2024	70.00	70.00	68.80	69.56	637,854	69.56
12/12/2024	70.35	70.73	69.69	70.01	620,115	70.01
12/11/2024	70.00	70.89	69.40	70.49	588,732	70.49
12/10/2024	70.98	70.98	68.76	69.72	767,206	69.72
12/09/2024	69.92	71.39	69.76	70.63	662,238	70.63
12/06/2024	69.51	71.04	69.46	69.96	1,049,490	69.96
12/05/2024	69.87	70.73	69.25	69.57	874,889	69.57
12/04/2024	69.98	71.18	68.90	70.26	885,033	70.26
12/03/2024	71.78	71.93	69.88	70.77	1,254,570	70.77
12/02/2024	71.50	72.38	71.11	71.99	984,368	71.99
11/29/2024	72.64	72.79	71.06	71.51	576,975	71.51
11/27/2024	71.82	72.81	71.35	72.48	702,927	72.48
11/26/2024	71.61	71.99	70.57	71.49	676,289	71.49
11/25/2024	70.63	72.10	70.48	71.61	1,622,848	71.61
11/22/2024	69.79	70.94	69.61	70.81	700,147	70.81
11/21/2024	68.19	69.93	68.19	69.63	799,900	69.63
11/20/2024	66.84	68.68	66.65	68.39	953,209	68.39
11/19/2024	66.65	67.48	66.51	67.05	711,433	67.05
11/18/2024	67.19	67.43	65.95	67.12	939,250	67.12
11/15/2024	67.74	68.33	67.00	67.48	1,146,297	67.48
11/14/2024	69.38	70.31	67.85	67.90	1,062,983	67.90
11/13/2024	70.23	71.06	69.68	70.04	917,326	70.04
11/12/2024	71.42	72.25	69.62	70.70	1,290,440	70.70
11/11/2024	72.22	73.20	71.04	71.53	1,065,915	71.53
11/08/2024	76.60	77.17	72.02	72.43	2,159,242	72.43
11/07/2024	74.03	75.42	72.89	75.07	1,598,758	75.07
11/06/2024	73.58	75.18	73.58	74.14	1,415,309	74.14
11/05/2024	71.56	73.51	71.01	73.16	891,828	73.16
11/04/2024	72.50	73.73	72.01	72.17	781,339	72.17
11/01/2024	73.00	73.82	72.36	72.46	689,833	72.46
10/31/2024	73.33	73.88	72.58	72.58	801,393	72.58