SOLV - Solventum Corp
70.4
-0.410 -0.582%
Share volume: 1,199,453
Last Updated: 03-04-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$70.81
-0.41
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $71.06 | $71.06 | $71.91 | $71.91 | $70.25 | $70.25 | $70.40 | $70.40 | 1,199,453 | $1,199,453.00 |
| 03-03-2026 | $72.00 | $72.00 | $72.16 | $72.16 | $70.57 | $70.57 | $70.81 | $70.81 | 1,091,561 | $1,091,561.00 |
| 03-02-2026 | $73.33 | $73.33 | $74.22 | $74.22 | $72.35 | $72.35 | $73.00 | $73.00 | 1,226,666 | $1,226,666.00 |
| 02-27-2026 | $73.00 | $73.00 | $77.89 | $77.89 | $73.00 | $73.00 | $74.20 | $74.20 | 2,241,844 | $2,241,844.00 |
| 02-26-2026 | $75.61 | $75.61 | $77.37 | $77.37 | $75.52 | $75.52 | $76.94 | $76.94 | 1,915,628 | $1,915,628.00 |
| 02-25-2026 | $73.65 | $73.65 | $75.25 | $75.25 | $73.17 | $73.17 | $75.08 | $75.08 | 1,295,158 | $1,295,158.00 |
| 02-24-2026 | $72.77 | $72.77 | $74.46 | $74.46 | $72.39 | $72.39 | $73.42 | $73.42 | 787,007 | $787,007.00 |
| 02-23-2026 | $72.19 | $72.19 | $72.78 | $72.78 | $71.49 | $71.49 | $72.65 | $72.65 | 905,695 | $905,695.00 |
| 02-20-2026 | $73.30 | $73.30 | $73.59 | $73.59 | $72.17 | $72.17 | $72.94 | $72.94 | 1,112,430 | $1,112,430.00 |
| 02-19-2026 | $74.82 | $74.82 | $75.28 | $75.28 | $73.45 | $73.45 | $73.61 | $73.61 | 836,051 | $836,051.00 |