SOLV - Solventum Corp
70.23
3.600 5.126%
Share volume: 1,801,632
Last Updated: 05-09-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$66.63
3.60
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $67.96 | $67.96 | $71.09 | $71.09 | $66.91 | $66.91 | $70.23 | $70.23 | 1,801,632 | $1,801,632.00 |
| 05-08-2025 | $66.48 | $66.48 | $67.76 | $67.76 | $66.11 | $66.11 | $66.63 | $66.63 | 1,228,442 | $1,228,442.00 |
| 05-07-2025 | $65.57 | $65.57 | $66.25 | $66.25 | $64.90 | $64.90 | $65.49 | $65.49 | 875,594 | $875,594.00 |
| 05-06-2025 | $66.20 | $66.20 | $66.47 | $66.47 | $64.89 | $64.89 | $65.47 | $65.47 | 1,144,919 | $1,144,919.00 |
| 05-05-2025 | $67.32 | $67.32 | $67.89 | $67.89 | $66.83 | $66.83 | $66.89 | $66.89 | 925,268 | $925,268.00 |
| 05-02-2025 | $67.00 | $67.00 | $67.89 | $67.89 | $66.37 | $66.37 | $67.62 | $67.62 | 990,236 | $990,236.00 |
| 05-01-2025 | $66.25 | $66.25 | $66.47 | $66.47 | $65.09 | $65.09 | $65.62 | $65.62 | 899,279 | $899,279.00 |
| 04-30-2025 | $65.68 | $65.68 | $66.31 | $66.31 | $64.59 | $64.59 | $66.12 | $66.12 | 1,059,800 | $1,059,800.00 |
| 04-29-2025 | $66.00 | $66.00 | $66.70 | $66.70 | $65.42 | $65.42 | $66.25 | $66.25 | 729,243 | $729,243.00 |
| 04-28-2025 | $66.13 | $66.13 | $66.67 | $66.67 | $65.34 | $65.34 | $66.07 | $66.07 | 837,594 | $837,594.00 |
