Solventum Corp. (SOLV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 81.95 | 83.69 | 81.22 | 82.98 | +0.02% | 1,104,100 |
| 2026-08-06 | 89.53 | 90.00 | 82.25 | 82.96 | -5.16% | 2,355,200 |
| 2026-08-05 | 88.24 | 88.24 | 85.36 | 87.47 | -0.53% | 1,554,600 |
| 2026-08-04 | 88.00 | 88.26 | 86.93 | 87.94 | -0.15% | 1,808,600 |
| 2026-08-03 | 86.40 | 88.30 | 86.23 | 88.07 | +3.08% | 1,285,100 |
| 2026-07-31 | 86.12 | 86.39 | 84.72 | 85.44 | -1.59% | 1,056,700 |
| 2026-07-30 | 88.36 | 88.61 | 86.51 | 86.82 | -1.95% | 1,271,300 |
| 2026-07-29 | 86.10 | 88.65 | 85.88 | 88.55 | +2.76% | 1,765,300 |
| 2026-07-28 | 83.08 | 87.21 | 82.25 | 86.17 | +7.08% | 2,313,800 |
| 2026-07-27 | 78.77 | 81.07 | 78.77 | 80.47 | +3.15% | 1,045,400 |
| 2026-07-24 | 78.00 | 78.70 | 77.17 | 78.01 | +1.00% | 636,600 |
| 2026-07-23 | 77.49 | 78.02 | 76.77 | 77.24 | -0.52% | 723,900 |
| 2026-07-22 | 79.05 | 79.16 | 77.43 | 77.64 | -1.22% | 515,800 |
| 2026-07-21 | 77.48 | 79.25 | 76.99 | 78.60 | -0.82% | 810,007 |
| 2026-07-20 | 80.58 | 81.23 | 79.11 | 79.25 | -2.53% | 965,885 |
| 2026-07-17 | 81.26 | 83.34 | 80.63 | 81.31 | -0.48% | 1,115,200 |
| 2026-07-16 | 79.49 | 81.96 | 79.29 | 81.70 | +4.25% | 1,736,700 |
| 2026-07-15 | 75.69 | 78.82 | 75.69 | 78.37 | +2.74% | 846,200 |
| 2026-07-14 | 76.62 | 77.04 | 75.55 | 76.28 | -1.47% | 760,300 |
| 2026-07-13 | 76.97 | 78.17 | 76.78 | 77.42 | +0.94% | 755,200 |
| 2026-07-10 | 75.57 | 76.97 | 75.26 | 76.70 | +0.97% | 532,900 |
| 2026-07-09 | 75.35 | 76.98 | 74.91 | 75.96 | +1.04% | 786,700 |
| 2026-07-08 | 75.51 | 76.50 | 74.76 | 75.18 | -1.44% | 964,200 |
| 2026-07-07 | 78.71 | 79.22 | 75.53 | 76.28 | -2.13% | 1,239,700 |
| 2026-07-06 | 78.24 | 78.80 | 76.94 | 77.94 | -0.42% | 1,089,800 |
| 2026-07-02 | 79.08 | 79.97 | 77.69 | 78.27 | -0.10% | 1,367,000 |
| 2026-07-01 | 77.66 | 79.83 | 77.44 | 78.35 | +1.56% | 1,134,000 |
| 2026-06-30 | 77.98 | 77.98 | 76.65 | 77.15 | -1.39% | 1,311,400 |
| 2026-06-29 | 79.54 | 80.04 | 78.02 | 78.24 | -1.62% | 1,076,400 |
| 2026-06-26 | 77.99 | 80.60 | 77.88 | 79.53 | +2.07% | 2,922,400 |
| 2026-06-25 | 76.29 | 78.92 | 76.29 | 77.92 | +3.08% | 1,012,500 |
| 2026-06-24 | 74.41 | 75.88 | 74.26 | 75.59 | +2.16% | 1,177,900 |
| 2026-06-23 | 73.78 | 74.38 | 73.04 | 73.99 | +0.58% | 1,536,800 |
| 2026-06-22 | 74.90 | 75.04 | 73.06 | 73.56 | -2.48% | 2,008,800 |
| 2026-06-18 | 75.24 | 75.77 | 74.18 | 75.43 | +1.17% | 2,337,100 |
| 2026-06-17 | 75.94 | 76.90 | 74.30 | 74.56 | -2.61% | 1,433,600 |
| 2026-06-16 | 77.33 | 77.83 | 75.58 | 76.56 | -0.44% | 1,344,700 |
| 2026-06-15 | 79.82 | 80.00 | 76.67 | 76.90 | -2.50% | 1,400,000 |
| 2026-06-12 | 79.32 | 79.32 | 77.59 | 78.87 | -0.44% | 1,124,600 |
| 2026-06-11 | 80.79 | 80.79 | 78.00 | 79.22 | -2.13% | 1,450,000 |
| 2026-06-10 | 82.64 | 82.72 | 80.66 | 80.94 | -1.84% | 1,318,000 |
| 2026-06-09 | 79.65 | 82.58 | 78.94 | 82.46 | +4.70% | 1,813,900 |
| 2026-06-08 | 81.04 | 81.25 | 77.87 | 78.76 | -2.78% | 2,048,600 |
| 2026-06-05 | 83.01 | 83.42 | 80.64 | 81.01 | -1.71% | 1,726,900 |
| 2026-06-04 | 79.22 | 82.69 | 78.52 | 82.42 | +5.18% | 2,488,600 |
| 2026-06-03 | 76.50 | 78.79 | 76.15 | 78.36 | +2.53% | 1,793,400 |
| 2026-06-02 | 75.48 | 76.71 | 74.83 | 76.43 | +0.78% | 2,374,407 |
| 2026-06-01 | 74.33 | 76.31 | 74.33 | 75.84 | +1.19% | 2,350,912 |
| 2026-05-29 | 75.72 | 76.27 | 74.20 | 74.95 | -1.30% | 12,832,500 |
| 2026-05-28 | 74.85 | 76.90 | 74.15 | 75.94 | +0.07% | 1,591,100 |
| 2026-05-27 | 77.07 | 77.82 | 75.74 | 75.89 | -0.50% | 2,767,600 |
| 2026-05-26 | 75.59 | 76.64 | 74.69 | 76.27 | -0.73% | 1,068,981 |
| 2026-05-22 | 76.79 | 77.50 | 75.91 | 76.83 | +0.10% | 1,629,300 |
| 2026-05-21 | 75.39 | 76.95 | 74.71 | 76.75 | +0.81% | 1,216,900 |
| 2026-05-20 | 74.49 | 76.30 | 72.74 | 76.13 | +1.87% | 1,348,000 |
| 2026-05-19 | 75.87 | 76.45 | 74.71 | 74.73 | -1.84% | 1,350,100 |
| 2026-05-18 | 74.43 | 76.47 | 74.22 | 76.13 | +2.52% | 1,519,500 |
| 2026-05-15 | 74.79 | 75.86 | 74.03 | 74.26 | -0.21% | 1,667,500 |
| 2026-05-14 | 73.88 | 75.23 | 73.67 | 74.42 | +0.01% | 1,791,300 |
| 2026-05-13 | 74.63 | 75.40 | 74.01 | 74.41 | -0.92% | 2,454,800 |
| 2026-05-12 | 74.11 | 75.91 | 73.57 | 75.10 | +1.32% | 2,319,000 |
| 2026-05-11 | 73.10 | 74.20 | 72.60 | 74.12 | +1.01% | 1,989,100 |
| 2026-05-08 | 71.86 | 73.40 | 71.50 | 73.38 | +2.41% | 1,681,800 |
| 2026-05-07 | 71.36 | 72.26 | 70.51 | 71.65 | +0.93% | 1,698,500 |
| 2026-05-06 | 68.01 | 72.76 | 67.76 | 70.99 | +2.82% | 2,686,800 |
| 2026-05-05 | 67.68 | 69.19 | 67.03 | 69.04 | +2.37% | 1,944,100 |
| 2026-05-04 | 66.26 | 68.25 | 66.26 | 67.44 | +1.22% | 1,572,600 |
| 2026-05-01 | 66.94 | 67.52 | 66.36 | 66.63 | -1.08% | 1,345,400 |
| 2026-04-30 | 66.82 | 68.60 | 65.44 | 67.36 | +1.31% | 1,908,800 |
| 2026-04-29 | 67.00 | 67.22 | 66.24 | 66.49 | -1.51% | 1,092,900 |
| 2026-04-28 | 69.97 | 69.98 | 67.12 | 67.51 | -3.25% | 989,800 |
| 2026-04-27 | 68.32 | 70.03 | 68.32 | 69.78 | +1.84% | 1,034,200 |
| 2026-04-24 | 68.92 | 69.03 | 67.75 | 68.52 | -0.64% | 598,200 |
| 2026-04-23 | 68.88 | 69.31 | 68.11 | 68.96 | -0.22% | 871,600 |
| 2026-04-22 | 69.67 | 69.89 | 68.88 | 69.11 | +0.20% | 629,100 |
| 2026-04-21 | 70.27 | 71.12 | 68.88 | 68.97 | -1.53% | 778,900 |
| 2026-04-20 | 70.09 | 71.23 | 69.82 | 70.04 | -0.62% | 979,900 |
| 2026-04-17 | 70.00 | 71.42 | 69.78 | 70.48 | +2.32% | 913,700 |
| 2026-04-16 | 69.38 | 70.16 | 68.78 | 68.88 | -0.32% | 1,314,200 |
| 2026-04-15 | 69.51 | 69.55 | 68.45 | 69.10 | +0.12% | 1,141,900 |
| 2026-04-14 | 67.58 | 69.31 | 67.58 | 69.02 | +2.39% | 1,418,400 |
| 2026-04-13 | 65.24 | 67.45 | 65.13 | 67.41 | +2.46% | 1,306,200 |
| 2026-04-10 | 66.29 | 66.71 | 65.70 | 65.79 | -0.59% | 1,125,000 |
| 2026-04-09 | 64.61 | 67.15 | 63.94 | 66.18 | +1.43% | 1,782,400 |
| 2026-04-08 | 64.37 | 65.42 | 63.15 | 65.25 | +4.42% | 1,500,300 |
| 2026-04-07 | 63.04 | 63.33 | 62.38 | 62.49 | -1.20% | 1,007,800 |
| 2026-04-06 | 63.38 | 63.76 | 62.81 | 63.25 | -0.50% | 1,048,500 |
| 2026-04-02 | 63.36 | 64.49 | 62.66 | 63.57 | -1.21% | 1,046,600 |
| 2026-04-01 | 65.49 | 66.06 | 64.33 | 64.35 | -1.45% | 1,518,000 |
| 2026-03-31 | 64.42 | 65.64 | 63.35 | 65.30 | +2.92% | 2,168,800 |
| 2026-03-30 | 63.38 | 63.85 | 63.06 | 63.45 | +1.10% | 1,535,100 |
| 2026-03-27 | 64.32 | 64.32 | 62.65 | 62.76 | -3.01% | 1,354,673 |
| 2026-03-26 | 64.22 | 65.39 | 64.10 | 64.71 | +0.11% | 1,179,232 |
| 2026-03-25 | 64.59 | 65.23 | 63.13 | 64.64 | +0.95% | 1,068,863 |
| 2026-03-24 | 64.00 | 64.86 | 62.80 | 64.03 | -2.53% | 1,682,854 |
| 2026-03-23 | 67.08 | 67.45 | 65.67 | 65.69 | -0.14% | 1,832,144 |
| 2026-03-20 | 67.05 | 67.10 | 65.13 | 65.78 | -2.03% | 2,480,448 |
| 2026-03-19 | 66.73 | 67.89 | 66.67 | 67.14 | +0.06% | 1,240,156 |
| 2026-03-18 | 68.00 | 68.58 | 67.06 | 67.10 | -2.29% | 1,080,648 |
| 2026-03-17 | 68.01 | 69.11 | 68.01 | 68.67 | +2.28% | 1,145,517 |
| 2026-03-16 | 67.57 | 68.70 | 66.97 | 67.14 | +0.57% | 1,641,754 |
| 2026-03-13 | 66.74 | 67.37 | 66.17 | 66.76 | +0.97% | 2,051,005 |
| 2026-03-12 | 67.21 | 68.67 | 65.65 | 66.12 | -2.22% | 1,722,953 |
| 2026-03-11 | 67.68 | 68.02 | 66.78 | 67.62 | +0.03% | 1,608,526 |
| 2026-03-10 | 68.35 | 68.63 | 67.11 | 67.60 | -1.46% | 1,043,595 |
| 2026-03-09 | 68.29 | 68.84 | 66.61 | 68.60 | -1.17% | 1,338,434 |
| 2026-03-06 | 70.00 | 70.44 | 68.99 | 69.41 | -1.94% | 1,288,076 |
| 2026-03-05 | 70.00 | 71.26 | 69.40 | 70.78 | +0.54% | 1,336,813 |
| 2026-03-04 | 71.06 | 71.91 | 70.25 | 70.40 | -0.58% | 1,200,552 |
| 2026-03-03 | 72.00 | 72.16 | 70.56 | 70.81 | -3.00% | 1,091,561 |
| 2026-03-02 | 73.33 | 74.22 | 72.35 | 73.00 | -1.62% | 1,226,666 |
| 2026-02-27 | 73.00 | 77.89 | 73.00 | 74.20 | -3.56% | 2,241,844 |
| 2026-02-26 | 75.61 | 77.37 | 75.52 | 76.94 | +2.48% | 1,915,628 |
| 2026-02-25 | 73.65 | 75.25 | 73.17 | 75.08 | +2.26% | 1,295,158 |
| 2026-02-24 | 72.77 | 74.46 | 72.39 | 73.42 | +1.06% | 787,007 |
| 2026-02-23 | 72.19 | 72.78 | 71.49 | 72.65 | -0.40% | 905,695 |
| 2026-02-20 | 73.30 | 73.58 | 72.17 | 72.94 | -0.91% | 1,112,430 |
| 2026-02-19 | 74.82 | 75.28 | 73.45 | 73.61 | -1.74% | 836,051 |
| 2026-02-18 | 73.31 | 75.38 | 73.31 | 74.91 | +1.60% | 1,188,852 |
| 2026-02-17 | 75.02 | 75.49 | 72.51 | 73.73 | -2.41% | 1,738,322 |
| 2026-02-13 | 76.52 | 77.38 | 75.44 | 75.55 | -0.53% | 1,376,324 |
| 2026-02-12 | 81.91 | 82.00 | 75.72 | 75.95 | -6.80% | 1,290,824 |
| 2026-02-11 | 80.38 | 81.65 | 79.49 | 81.49 | +1.28% | 729,107 |
| 2026-02-10 | 78.41 | 80.60 | 78.12 | 80.46 | +3.06% | 1,234,858 |
| 2026-02-09 | 77.49 | 78.36 | 76.90 | 78.07 | -0.06% | 820,083 |
| 2026-02-06 | 76.86 | 78.35 | 76.66 | 78.12 | +1.48% | 861,380 |
| 2026-02-05 | 76.70 | 77.60 | 76.41 | 76.98 | +0.64% | 1,056,379 |
| 2026-02-04 | 75.84 | 77.87 | 75.84 | 76.49 | +0.98% | 1,555,370 |
| 2026-02-03 | 76.50 | 78.33 | 75.17 | 75.75 | -1.51% | 1,116,450 |
| 2026-02-02 | 76.78 | 77.69 | 76.23 | 76.91 | -0.08% | 934,459 |
| 2026-01-30 | 76.13 | 76.99 | 75.59 | 76.97 | +0.59% | 1,348,365 |
| 2026-01-29 | 76.47 | 76.82 | 75.61 | 76.52 | -0.10% | 1,044,908 |
| 2026-01-28 | 77.08 | 77.34 | 76.39 | 76.60 | -1.30% | 1,209,027 |
| 2026-01-27 | 78.25 | 78.80 | 77.44 | 77.61 | -1.77% | 791,489 |
| 2026-01-26 | 80.13 | 81.04 | 78.93 | 79.01 | +0.13% | 868,465 |
| 2026-01-23 | 79.85 | 80.32 | 78.77 | 78.91 | -1.68% | 678,180 |
| 2026-01-22 | 80.44 | 81.22 | 80.05 | 80.26 | -0.14% | 520,064 |
| 2026-01-21 | 79.39 | 81.03 | 79.12 | 80.37 | +1.79% | 844,511 |
| 2026-01-20 | 79.56 | 81.75 | 78.56 | 78.96 | -0.65% | 988,776 |
| 2026-01-16 | 80.08 | 80.70 | 79.48 | 79.48 | -1.19% | 815,468 |
| 2026-01-15 | 80.34 | 81.00 | 79.70 | 80.44 | +0.49% | 714,256 |
| 2026-01-14 | 79.43 | 80.68 | 79.43 | 80.05 | +0.02% | 1,035,119 |
| 2026-01-13 | 85.29 | 85.47 | 79.60 | 80.03 | -6.61% | 1,678,275 |
| 2026-01-12 | 86.00 | 86.14 | 84.84 | 85.69 | -0.52% | 773,045 |
| 2026-01-09 | 85.83 | 86.36 | 84.85 | 86.14 | +0.43% | 741,491 |
| 2026-01-08 | 84.30 | 86.34 | 84.17 | 85.77 | +1.82% | 1,191,058 |
| 2026-01-07 | 83.75 | 84.80 | 83.31 | 84.24 | +1.30% | 1,026,039 |
| 2026-01-06 | 80.78 | 83.36 | 80.66 | 83.16 | +2.92% | 1,250,354 |
| 2026-01-05 | 78.26 | 81.34 | 78.18 | 80.80 | +2.25% | 1,036,486 |
| 2026-01-02 | 79.24 | 79.62 | 78.38 | 79.02 | -0.28% | 751,132 |
| 2025-12-31 | 80.09 | 80.32 | 79.15 | 79.24 | -1.15% | 598,479 |
| 2025-12-30 | 79.91 | 80.62 | 79.50 | 80.16 | +0.09% | 497,836 |
| 2025-12-29 | 80.52 | 80.97 | 79.99 | 80.09 | -0.46% | 575,177 |
| 2025-12-26 | 80.25 | 80.56 | 79.86 | 80.46 | +0.35% | 502,360 |
| 2025-12-24 | 80.46 | 80.70 | 80.01 | 80.18 | -0.46% | 398,089 |
| 2025-12-23 | 80.86 | 80.99 | 80.25 | 80.55 | -0.28% | 752,848 |
| 2025-12-22 | 81.28 | 81.59 | 80.54 | 80.78 | -0.99% | 801,543 |
| 2025-12-19 | 80.80 | 81.68 | 80.54 | 81.59 | +1.13% | 3,276,479 |
| 2025-12-18 | 80.35 | 81.22 | 80.14 | 80.68 | +0.91% | 1,378,452 |
| 2025-12-17 | 80.31 | 81.48 | 79.76 | 79.95 | -0.79% | 1,579,971 |
| 2025-12-16 | 82.11 | 82.31 | 80.25 | 80.59 | -1.59% | 1,056,117 |
| 2025-12-15 | 83.65 | 84.00 | 81.37 | 81.89 | -1.31% | 1,174,102 |
| 2025-12-12 | 83.11 | 83.55 | 82.20 | 82.98 | +0.23% | 791,989 |
| 2025-12-11 | 81.97 | 83.02 | 81.76 | 82.79 | +1.09% | 802,323 |
| 2025-12-10 | 80.22 | 82.27 | 80.14 | 81.90 | +2.23% | 916,641 |
| 2025-12-09 | 82.62 | 82.97 | 80.00 | 80.11 | -3.01% | 1,053,153 |
| 2025-12-08 | 85.33 | 85.33 | 82.46 | 82.60 | -3.31% | 1,589,399 |
| 2025-12-05 | 84.72 | 85.89 | 84.63 | 85.43 | +0.20% | 1,119,263 |
| 2025-12-04 | 85.16 | 85.64 | 84.66 | 85.26 | +0.01% | 929,682 |
| 2025-12-03 | 85.74 | 86.18 | 84.60 | 85.25 | -0.40% | 1,176,506 |
| 2025-12-02 | 87.30 | 88.20 | 85.57 | 85.59 | +0.04% | 1,209,749 |
| 2025-12-01 | 85.00 | 86.13 | 84.29 | 85.56 | +0.35% | 1,180,450 |
| 2025-11-28 | 85.55 | 86.14 | 85.12 | 85.26 | -0.01% | 628,293 |
| 2025-11-26 | 85.77 | 86.81 | 85.25 | 85.27 | -0.58% | 988,146 |
| 2025-11-25 | 83.99 | 86.28 | 83.72 | 85.77 | +2.87% | 1,216,372 |
| 2025-11-24 | 82.72 | 83.97 | 82.53 | 83.38 | +0.58% | 1,532,489 |
| 2025-11-21 | 80.09 | 83.53 | 79.83 | 82.90 | +4.26% | 1,314,632 |
| 2025-11-20 | 78.15 | 81.64 | 78.00 | 79.51 | +2.85% | 1,879,679 |
| 2025-11-19 | 76.81 | 77.92 | 76.59 | 77.31 | +0.55% | 888,859 |
| 2025-11-18 | 75.79 | 77.25 | 75.25 | 76.89 | +0.92% | 1,355,933 |
| 2025-11-17 | 75.23 | 76.49 | 75.00 | 76.19 | +0.70% | 1,248,535 |
| 2025-11-14 | 75.07 | 76.17 | 74.68 | 75.66 | +0.58% | 1,053,840 |
| 2025-11-13 | 73.51 | 75.98 | 73.05 | 75.22 | +1.88% | 1,341,233 |
| 2025-11-12 | 73.91 | 74.71 | 73.39 | 73.83 | -0.07% | 1,003,383 |
| 2025-11-11 | 72.33 | 73.92 | 72.22 | 73.88 | +2.91% | 919,142 |
| 2025-11-10 | 71.25 | 72.24 | 70.06 | 71.79 | +0.38% | 1,203,631 |
| 2025-11-07 | 68.62 | 71.58 | 66.80 | 71.52 | +7.91% | 1,739,349 |
| 2025-11-06 | 67.47 | 68.31 | 66.11 | 66.28 | -2.08% | 1,792,153 |
| 2025-11-05 | 68.31 | 68.39 | 67.10 | 67.69 | -1.31% | 1,204,870 |
| 2025-11-04 | 68.44 | 69.01 | 67.98 | 68.59 | +0.69% | 1,348,821 |
| 2025-11-03 | 68.56 | 68.77 | 67.42 | 68.12 | -1.33% | 1,290,126 |
| 2025-10-31 | 68.89 | 69.92 | 68.04 | 69.04 | -0.35% | 836,668 |
| 2025-10-30 | 69.67 | 70.68 | 69.14 | 69.28 | -0.72% | 569,207 |
| 2025-10-29 | 70.64 | 70.76 | 69.25 | 69.78 | -1.61% | 815,783 |
| 2025-10-28 | 71.65 | 71.93 | 70.83 | 70.92 | -1.47% | 446,900 |
| 2025-10-27 | 71.58 | 72.21 | 71.47 | 71.98 | +0.76% | 729,400 |
| 2025-10-24 | 72.84 | 72.84 | 71.40 | 71.44 | -1.15% | 811,800 |
| 2025-10-23 | 72.66 | 73.00 | 71.48 | 72.27 | -0.67% | 692,400 |
| 2025-10-22 | 72.78 | 73.71 | 72.43 | 72.76 | -0.21% | 650,400 |
| 2025-10-21 | 72.73 | 73.45 | 72.14 | 72.91 | +0.05% | 609,400 |
| 2025-10-20 | 72.44 | 73.25 | 72.15 | 72.87 | +0.98% | 479,200 |
| 2025-10-17 | 71.67 | 72.30 | 71.24 | 72.16 | +1.01% | 587,000 |
| 2025-10-16 | 71.62 | 71.85 | 70.90 | 71.44 | -0.17% | 897,300 |
| 2025-10-15 | 71.60 | 72.62 | 70.86 | 71.56 | +0.10% | 653,800 |
| 2025-10-14 | 70.40 | 71.61 | 70.40 | 71.49 | +0.86% | 954,900 |
| 2025-10-13 | 70.98 | 71.60 | 70.45 | 70.88 | +0.51% | 1,678,900 |
| 2025-10-10 | 71.84 | 72.09 | 70.26 | 70.52 | -1.78% | 1,256,400 |
| 2025-10-09 | 72.22 | 72.53 | 71.22 | 71.80 | -0.87% | 1,019,700 |
| 2025-10-08 | 72.00 | 73.00 | 71.70 | 72.43 | +0.37% | 830,400 |
| 2025-10-07 | 73.96 | 74.10 | 72.05 | 72.16 | -2.20% | 1,662,200 |
| 2025-10-06 | 74.09 | 74.50 | 73.31 | 73.78 | -0.30% | 1,030,000 |
| 2025-10-03 | 75.00 | 75.50 | 73.95 | 74.00 | -0.80% | 793,600 |
| 2025-10-02 | 72.91 | 74.63 | 72.72 | 74.60 | +2.14% | 886,800 |
| 2025-10-01 | 71.87 | 73.21 | 71.74 | 73.04 | +0.05% | 1,399,900 |
| 2025-09-30 | 72.21 | 73.17 | 71.80 | 73.00 | +1.09% | 903,100 |
| 2025-09-29 | 71.87 | 72.48 | 71.09 | 72.21 | +1.18% | 1,176,200 |
| 2025-09-26 | 70.88 | 71.88 | 70.35 | 71.37 | +1.29% | 934,200 |
| 2025-09-25 | 71.07 | 71.42 | 69.36 | 70.46 | -1.89% | 1,279,100 |
| 2025-09-24 | 73.12 | 73.23 | 71.53 | 71.82 | -2.14% | 827,700 |
| 2025-09-23 | 73.68 | 74.22 | 73.06 | 73.39 | -0.50% | 787,600 |
| 2025-09-22 | 73.13 | 74.35 | 73.13 | 73.76 | +0.05% | 1,484,200 |
| 2025-09-19 | 74.62 | 74.75 | 73.68 | 73.72 | -0.87% | 1,491,900 |
| 2025-09-18 | 74.22 | 75.08 | 74.13 | 74.37 | +0.41% | 918,600 |
| 2025-09-17 | 74.23 | 75.50 | 73.80 | 74.07 | -0.08% | 1,712,900 |
| 2025-09-16 | 73.28 | 74.35 | 73.11 | 74.13 | +1.26% | 1,008,099 |
| 2025-09-15 | 73.33 | 74.07 | 72.91 | 73.21 | -0.25% | 1,563,358 |
| 2025-09-12 | 73.48 | 74.49 | 73.03 | 73.39 | -0.54% | 1,572,400 |
| 2025-09-11 | 71.01 | 73.97 | 71.01 | 73.79 | +3.61% | 1,425,900 |
| 2025-09-10 | 72.54 | 73.17 | 71.14 | 71.22 | -2.30% | 1,006,600 |
| 2025-09-09 | 74.10 | 74.48 | 72.86 | 72.90 | -2.28% | 930,100 |
| 2025-09-08 | 72.53 | 75.60 | 72.28 | 74.60 | +2.59% | 1,507,900 |
| 2025-09-05 | 72.57 | 73.49 | 72.43 | 72.72 | +0.47% | 682,800 |
| 2025-09-04 | 71.59 | 72.48 | 70.53 | 72.38 | +1.37% | 794,100 |
| 2025-09-03 | 71.48 | 71.63 | 70.56 | 71.40 | -0.58% | 804,300 |
| 2025-09-02 | 72.33 | 72.41 | 70.94 | 71.82 | -1.74% | 1,020,800 |
| 2025-08-29 | 72.83 | 73.30 | 72.63 | 73.09 | +0.59% | 821,200 |
| 2025-08-28 | 72.62 | 72.86 | 71.65 | 72.66 | -0.32% | 1,036,900 |
| 2025-08-27 | 72.78 | 73.41 | 72.20 | 72.89 | -0.04% | 868,400 |
| 2025-08-26 | 72.90 | 72.99 | 72.28 | 72.92 | +0.23% | 1,072,400 |
| 2025-08-25 | 73.50 | 73.50 | 72.58 | 72.75 | -1.09% | 663,200 |
| 2025-08-22 | 72.62 | 74.17 | 72.01 | 73.55 | +2.15% | 1,018,500 |
| 2025-08-21 | 72.20 | 72.80 | 71.83 | 72.00 | -1.17% | 599,400 |
| 2025-08-20 | 71.78 | 72.89 | 71.62 | 72.85 | +0.80% | 1,110,200 |
| 2025-08-19 | 70.65 | 72.30 | 70.28 | 72.27 | +2.13% | 1,156,717 |
| 2025-08-18 | 70.79 | 71.79 | 70.65 | 70.76 | -0.92% | 2,019,177 |
| 2025-08-15 | 73.40 | 73.54 | 71.37 | 71.42 | -2.43% | 3,952,400 |
| 2025-08-14 | 74.89 | 74.98 | 72.24 | 73.20 | -1.59% | 4,879,000 |
| 2025-08-13 | 72.50 | 74.44 | 72.12 | 74.38 | +3.18% | 854,400 |
| 2025-08-12 | 71.94 | 72.40 | 71.34 | 72.09 | +0.32% | 735,300 |
| 2025-08-11 | 73.17 | 74.21 | 71.40 | 71.86 | -2.08% | 788,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.93%). Worst month: Mar (-9.58%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Solventum Corp.'s (SOLV) latest close?
82.98 on 2026-08-07, from the Closelook data lake's daily price record.
What is SOLV's 52-week high and low?
90.00 high and 62.38 low over the trailing 52 weeks, as of 2026-08-07.
What is Solventum Corp.'s strongest and weakest month historically?
Historically, SOLV's strongest calendar month has been Nov (average +11.93%) and its weakest Mar (average -9.58%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 594 daily bars in the Closelook data lake.