Solventum Corporation Common Stock (SOLV)

Historical Prices For Solventum Corporation Common Stock (SOLV)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	72.66	73.00	71.48	72.27	692,548	72.27
10/22/2025	72.78	73.71	72.43	72.76	650,374	72.76
10/21/2025	72.73	73.45	72.14	72.91	609,353	72.91
10/20/2025	72.44	73.25	72.15	72.87	479,188	72.87
10/17/2025	71.67	72.30	71.24	72.16	587,052	72.16
10/16/2025	71.62	71.85	70.90	71.44	897,380	71.44
10/15/2025	71.60	72.62	70.86	71.56	653,851	71.56
10/14/2025	70.40	71.61	70.40	71.49	954,925	71.49
10/13/2025	70.98	71.60	70.45	70.88	1,678,867	70.88
10/10/2025	71.84	72.09	70.26	70.52	1,256,450	70.52
10/09/2025	72.22	72.53	71.22	71.80	1,019,680	71.80
10/08/2025	72.00	73.00	71.70	72.43	830,385	72.43
10/07/2025	73.96	74.10	72.05	72.16	1,662,203	72.16
10/06/2025	74.09	74.50	73.31	73.78	1,029,989	73.78
10/03/2025	75.00	75.50	73.95	74.00	793,599	74.00
10/02/2025	72.91	74.63	72.72	74.60	886,773	74.60
10/01/2025	71.87	73.21	71.74	73.04	1,399,893	73.04
9/30/2025	72.21	73.17	71.80	73.00	903,067	73.00
9/29/2025	71.87	72.48	71.09	72.21	1,176,363	72.21
9/26/2025	70.88	71.88	70.35	71.37	935,918	71.37
9/25/2025	71.07	71.42	69.36	70.46	1,279,119	70.46
9/24/2025	73.12	73.23	71.53	71.82	827,770	71.82
9/23/2025	73.68	74.22	73.06	73.39	787,617	73.39
9/22/2025	73.13	74.35	73.13	73.76	1,484,161	73.76
9/19/2025	74.62	74.75	73.68	73.72	1,491,913	73.72
9/18/2025	74.22	75.08	74.13	74.37	918,558	74.37
9/17/2025	74.23	75.50	73.80	74.07	1,712,856	74.07
9/16/2025	73.28	74.35	73.28	74.13	1,008,098	74.13
9/15/2025	73.33	74.07	72.91	73.21	1,563,358	73.21
9/12/2025	73.48	74.49	73.03	73.39	1,572,455	73.39
9/11/2025	71.01	73.97	71.01	73.79	1,425,916	73.79
9/10/2025	72.54	73.17	71.14	71.22	1,006,647	71.22
9/09/2025	74.10	74.48	72.86	72.90	930,096	72.90
9/08/2025	72.53	75.60	72.28	74.60	1,507,887	74.60
9/05/2025	72.57	73.49	72.43	72.72	682,815	72.72
9/04/2025	71.59	72.48	70.53	72.38	794,056	72.38
9/03/2025	71.48	71.63	70.56	71.40	804,349	71.40
9/02/2025	72.33	72.41	70.94	71.82	1,020,847	71.82
8/29/2025	72.83	73.30	72.63	73.09	821,207	73.09
8/28/2025	72.62	72.86	71.65	72.66	1,036,913	72.66
8/27/2025	72.78	73.41	72.20	72.89	868,415	72.89
8/26/2025	72.90	72.99	72.28	72.92	1,072,610	72.92
8/25/2025	73.50	73.50	72.58	72.75	663,211	72.75
8/22/2025	72.62	74.17	72.01	73.55	1,018,486	73.55
8/21/2025	72.20	72.80	71.83	72.00	599,387	72.00
8/20/2025	71.78	72.89	71.62	72.85	1,110,288	72.85
8/19/2025	70.65	72.30	70.28	72.27	1,156,703	72.27
8/18/2025	70.79	71.79	70.65	70.76	2,019,178	70.76
8/15/2025	73.40	73.54	71.37	71.42	3,952,505	71.42
8/14/2025	74.89	74.98	72.24	73.20	4,879,037	73.20
8/13/2025	72.50	74.44	72.12	74.38	846,509	74.38
8/12/2025	71.94	72.40	71.34	72.09	741,207	72.09
8/11/2025	73.17	74.21	71.40	71.86	788,155	71.86
8/08/2025	74.38	74.98	72.88	73.39	1,758,125	73.39
8/07/2025	73.57	73.89	71.65	71.95	1,313,850	71.95
8/06/2025	72.90	73.00	71.44	72.57	879,350	72.57
8/05/2025	73.50	73.52	72.06	72.43	869,955	72.43
8/04/2025	71.92	73.46	71.92	73.22	849,555	73.22
8/01/2025	71.08	72.33	70.63	71.73	780,687	71.73
7/31/2025	72.06	73.03	71.14	71.36	708,060	71.36
7/30/2025	73.36	73.90	72.52	72.98	450,064	72.98
7/29/2025	73.80	74.20	73.25	73.55	365,496	73.55
7/28/2025	74.76	74.76	73.66	73.77	399,541	73.77
7/25/2025	73.84	74.91	73.61	74.75	453,343	74.75
7/24/2025	74.30	74.90	73.62	73.93	449,134	73.93