Solventum Corporation (SOLV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 51.63 | 51.77 | 50.61 | 50.85 | 50.85 | 891,100 |
| 02 July 2024 | 51.40 | 51.83 | 51.25 | 51.60 | 51.60 | 1,309,700 |
| 01 July 2024 | 53.00 | 53.56 | 51.21 | 51.45 | 51.45 | 1,360,300 |
| 28 June 2024 | 51.48 | 53.11 | 51.18 | 52.88 | 52.88 | 4,809,400 |
| 27 June 2024 | 50.50 | 51.39 | 50.49 | 51.33 | 51.33 | 1,634,400 |
| 26 June 2024 | 50.90 | 51.23 | 50.50 | 50.75 | 50.75 | 1,141,000 |
| 25 June 2024 | 51.24 | 51.62 | 50.63 | 51.25 | 51.25 | 1,628,300 |
| 24 June 2024 | 52.35 | 53.00 | 51.26 | 51.30 | 51.30 | 2,581,700 |
| 21 June 2024 | 53.83 | 54.77 | 52.20 | 52.35 | 52.35 | 7,696,900 |
| 20 June 2024 | 52.94 | 54.08 | 52.44 | 53.80 | 53.80 | 1,721,000 |
| 18 June 2024 | 54.12 | 55.07 | 52.96 | 53.32 | 53.32 | 1,852,500 |
| 17 June 2024 | 54.42 | 54.79 | 53.19 | 54.63 | 54.63 | 1,406,300 |
| 14 June 2024 | 52.96 | 54.78 | 52.58 | 54.56 | 54.56 | 1,372,100 |
| 13 June 2024 | 55.83 | 56.70 | 54.00 | 54.13 | 54.13 | 1,408,400 |
| 12 June 2024 | 56.87 | 57.14 | 56.13 | 56.16 | 56.16 | 1,040,600 |
| 11 June 2024 | 56.60 | 56.79 | 56.18 | 56.54 | 56.54 | 1,363,200 |
| 10 June 2024 | 56.05 | 57.28 | 56.05 | 56.71 | 56.71 | 1,733,800 |
| 07 June 2024 | 54.50 | 56.78 | 54.47 | 56.41 | 56.41 | 1,535,000 |
| 06 June 2024 | 55.38 | 55.44 | 54.47 | 55.05 | 55.05 | 1,806,300 |
| 05 June 2024 | 55.61 | 56.01 | 54.75 | 55.73 | 55.73 | 1,342,500 |
| 04 June 2024 | 56.82 | 57.25 | 55.50 | 55.61 | 55.61 | 2,111,500 |
| 03 June 2024 | 59.34 | 59.87 | 56.81 | 57.05 | 57.05 | 1,680,600 |
| 31 May 2024 | 58.06 | 59.40 | 57.19 | 59.34 | 59.34 | 5,801,400 |
| 30 May 2024 | 59.11 | 59.16 | 56.72 | 58.35 | 58.35 | 3,253,600 |
| 29 May 2024 | 59.23 | 60.12 | 59.23 | 59.72 | 59.72 | 1,050,300 |
| 28 May 2024 | 60.20 | 60.25 | 59.34 | 59.86 | 59.86 | 1,705,100 |
| 24 May 2024 | 59.81 | 60.78 | 59.06 | 60.45 | 60.45 | 1,269,400 |
| 23 May 2024 | 61.28 | 61.60 | 59.88 | 59.93 | 59.93 | 1,733,100 |
| 22 May 2024 | 61.07 | 62.24 | 60.92 | 61.89 | 61.89 | 1,403,700 |
| 21 May 2024 | 61.80 | 62.25 | 61.14 | 61.22 | 61.22 | 1,319,700 |
| 20 May 2024 | 62.46 | 62.82 | 61.85 | 62.03 | 62.03 | 1,459,000 |
| 17 May 2024 | 61.80 | 62.42 | 61.00 | 62.38 | 62.38 | 1,711,100 |
| 16 May 2024 | 62.00 | 62.03 | 60.57 | 61.56 | 61.56 | 2,653,900 |
| 15 May 2024 | 64.83 | 65.18 | 62.23 | 62.44 | 62.44 | 2,812,500 |
| 14 May 2024 | 63.61 | 65.40 | 63.46 | 65.10 | 65.10 | 1,627,500 |
| 13 May 2024 | 64.00 | 64.43 | 63.12 | 63.14 | 63.14 | 1,510,900 |
| 10 May 2024 | 63.80 | 64.81 | 63.03 | 63.74 | 63.74 | 1,916,200 |
| 09 May 2024 | 65.52 | 67.50 | 63.49 | 64.83 | 64.83 | 3,088,600 |
| 08 May 2024 | 65.23 | 66.96 | 65.15 | 66.43 | 66.43 | 1,910,600 |
| 07 May 2024 | 64.79 | 65.89 | 64.46 | 65.56 | 65.56 | 2,270,200 |
| 06 May 2024 | 64.70 | 65.11 | 64.30 | 64.69 | 64.69 | 1,200,300 |
| 03 May 2024 | 65.43 | 65.56 | 63.80 | 64.65 | 64.65 | 1,725,000 |
| 02 May 2024 | 65.00 | 66.23 | 64.70 | 65.14 | 65.14 | 1,697,500 |
| 01 May 2024 | 64.95 | 66.85 | 64.29 | 65.15 | 65.15 | 1,612,400 |
| 30 Apr 2024 | 65.21 | 65.86 | 63.75 | 65.01 | 65.01 | 2,132,500 |
| 29 Apr 2024 | 63.49 | 66.67 | 63.04 | 65.91 | 65.91 | 2,163,600 |
| 26 Apr 2024 | 61.46 | 64.69 | 61.32 | 64.43 | 64.43 | 1,641,200 |
| 25 Apr 2024 | 62.75 | 63.07 | 60.72 | 61.83 | 61.83 | 2,938,500 |
| 24 Apr 2024 | 62.85 | 64.18 | 62.78 | 63.54 | 63.54 | 1,055,100 |
| 23 Apr 2024 | 62.03 | 64.19 | 61.85 | 63.50 | 63.50 | 1,505,800 |
| 22 Apr 2024 | 62.25 | 62.76 | 61.83 | 62.07 | 62.07 | 1,380,400 |
| 19 Apr 2024 | 63.58 | 64.06 | 61.99 | 62.20 | 62.20 | 1,468,600 |
| 18 Apr 2024 | 61.84 | 64.11 | 61.38 | 64.03 | 64.03 | 2,070,500 |
| 17 Apr 2024 | 61.82 | 62.67 | 61.50 | 61.75 | 61.75 | 1,849,700 |
| 16 Apr 2024 | 62.00 | 62.99 | 61.66 | 61.95 | 61.95 | 1,583,200 |
| 15 Apr 2024 | 62.10 | 63.79 | 61.56 | 61.69 | 61.69 | 2,043,100 |
| 12 Apr 2024 | 62.50 | 63.25 | 61.87 | 62.75 | 62.75 | 1,794,900 |
| 11 Apr 2024 | 63.57 | 64.30 | 62.30 | 63.17 | 63.17 | 2,396,500 |
| 10 Apr 2024 | 64.68 | 64.93 | 63.59 | 63.89 | 63.89 | 2,114,800 |
| 09 Apr 2024 | 65.48 | 68.00 | 65.01 | 65.52 | 65.52 | 2,894,600 |
| 08 Apr 2024 | 70.06 | 71.65 | 66.25 | 67.01 | 67.01 | 4,467,600 |
| 05 Apr 2024 | 65.97 | 70.15 | 65.18 | 70.06 | 70.06 | 4,216,300 |
| 04 Apr 2024 | 63.05 | 68.17 | 62.33 | 67.00 | 67.00 | 5,239,700 |
| 03 Apr 2024 | 65.53 | 67.77 | 63.86 | 63.89 | 63.89 | 5,177,200 |
| 02 Apr 2024 | 67.67 | 68.59 | 64.46 | 66.90 | 66.90 | 9,446,900 |
| 01 Apr 2024 | 69.15 | 72.40 | 65.00 | 69.10 | 69.10 | 14,094,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.