SOLV - Solventum Corp
70.04
-0.440 -0.628%
Share volume: 965,685
Last Updated: 04-20-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$70.48
-0.44
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $70.09 | $70.09 | $71.23 | $71.23 | $69.82 | $69.82 | $70.04 | $70.04 | 965,685 | $965,685.00 |
| 04-17-2026 | $70.00 | $70.00 | $71.42 | $71.42 | $69.79 | $69.79 | $70.48 | $70.48 | 913,670 | $913,670.00 |
| 04-16-2026 | $69.38 | $69.38 | $70.16 | $70.16 | $68.78 | $68.78 | $68.88 | $68.88 | 1,314,199 | $1,314,199.00 |
| 04-15-2026 | $69.51 | $69.51 | $69.55 | $69.55 | $68.45 | $68.45 | $69.10 | $69.10 | 1,141,911 | $1,141,911.00 |
| 04-14-2026 | $67.58 | $67.58 | $69.31 | $69.31 | $67.58 | $67.58 | $69.02 | $69.02 | 1,418,411 | $1,418,411.00 |
| 04-13-2026 | $65.24 | $65.24 | $67.45 | $67.45 | $65.13 | $65.13 | $67.41 | $67.41 | 1,306,227 | $1,306,227.00 |
| 04-10-2026 | $66.29 | $66.29 | $66.71 | $66.71 | $65.71 | $65.71 | $65.79 | $65.79 | 1,124,964 | $1,124,964.00 |
| 04-09-2026 | $64.61 | $64.61 | $67.15 | $67.15 | $63.94 | $63.94 | $66.18 | $66.18 | 1,782,393 | $1,782,393.00 |
| 04-08-2026 | $64.37 | $64.37 | $65.42 | $65.42 | $63.15 | $63.15 | $65.25 | $65.25 | 1,500,255 | $1,500,255.00 |
| 04-07-2026 | $63.04 | $63.04 | $63.33 | $63.33 | $62.38 | $62.38 | $62.49 | $62.49 | 1,007,838 | $1,007,838.00 |