Solventum Corporation
90.03USD
-0.0800 (-0.09%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 90.11 | 1,105,200 |
| Fr 09/04/26 | 91.69 | 576,300 |
| Th 09/03/26 | 92.44 | 784,300 |
| We 09/02/26 | 91.90 | 826,100 |
| Tu 09/01/26 | 90.95 | 1,084,234 |
| Mo 08/31/26 | 91.06 | 926,320 |
| Fr 08/28/26 | 91.12 | 658,526 |
| Th 08/27/26 | 90.93 | 683,871 |
| We 08/26/26 | 91.53 | 1,014,660 |
| Tu 08/25/26 | 91.61 | 1,027,540 |
| Mo 08/24/26 | 91.25 | 1,144,696 |
| Fr 08/21/26 | 89.57 | 925,200 |
| Th 08/20/26 | 88.61 | 805,100 |
| We 08/19/26 | 87.81 | 917,900 |
| Tu 08/18/26 | 87.45 | 1,163,100 |
| Mo 08/17/26 | 86.82 | 1,521,400 |
| Fr 08/14/26 | 88.59 | 1,450,400 |
| Th 08/13/26 | 86.46 | 1,232,100 |
| We 08/12/26 | 85.29 | 834,000 |
| Tu 08/11/26 | 84.10 | 773,900 |
| Mo 08/10/26 | 85.21 | 1,400,400 |
| Fr 08/07/26 | 82.98 | 1,104,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 82.96 | 2,355,200 |
| We 08/05/26 | 87.47 | 1,554,600 |
| Tu 08/04/26 | 87.94 | 1,808,600 |
| Mo 08/03/26 | 88.07 | 1,285,100 |
| Fr 07/31/26 | 85.44 | 1,056,700 |
| Th 07/30/26 | 86.82 | 1,271,300 |
| We 07/29/26 | 88.55 | 1,765,300 |
| Tu 07/28/26 | 86.17 | 2,313,800 |
| Mo 07/27/26 | 80.47 | 1,045,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 76.28 | 1,239,700 |
| Mo 07/06/26 | 77.94 | 1,089,800 |
| Th 07/02/26 | 78.27 | 1,367,000 |
| We 07/01/26 | 78.35 | 1,134,000 |
| Tu 06/30/26 | 77.15 | 1,311,400 |
| Mo 06/29/26 | 78.24 | 1,076,400 |
| Fr 06/26/26 | 79.53 | 2,922,400 |
| Th 06/25/26 | 77.92 | 1,012,500 |
| We 06/24/26 | 75.59 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 78.36 | 1,793,400 |
| Tu 06/02/26 | 76.43 | 2,374,100 |
| Mo 06/01/26 | 75.84 | 2,350,900 |
| Fr 05/29/26 | 74.95 | 12,832,500 |
| Th 05/28/26 | 75.94 | 1,591,100 |
| We 05/27/26 | 75.89 | 2,767,600 |
| Tu 05/26/26 | 76.27 | 1,068,800 |
| Fr 05/22/26 | 76.83 | 1,629,300 |
| Th 05/21/26 | 76.75 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 66.63 | 1,345,400 |
| Th 04/30/26 | 67.36 | 1,908,800 |
| We 04/29/26 | 66.49 | 1,092,900 |
| Tu 04/28/26 | 67.51 | 989,800 |
| Mo 04/27/26 | 69.78 | 1,034,200 |
| Fr 04/24/26 | 68.52 | 598,200 |
| Th 04/23/26 | 68.96 | 871,600 |
| We 04/22/26 | 69.11 | 629,100 |
| Tu 04/21/26 | 68.97 | 778,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 65.30 | 2,168,800 |
| Mo 03/30/26 | 63.45 | 1,535,100 |
| Fr 03/27/26 | 62.76 | 1,354,700 |
| Th 03/26/26 | 64.71 | 1,179,200 |
| We 03/25/26 | 64.64 | 1,068,800 |
| Tu 03/24/26 | 64.03 | 1,682,800 |
| Mo 03/23/26 | 65.69 | 1,832,100 |
| Fr 03/20/26 | 65.78 | 2,480,400 |
| Th 03/19/26 | 67.14 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 74.20 | 2,241,800 |
| Th 02/26/26 | 76.94 | 1,915,600 |
| We 02/25/26 | 75.08 | 1,295,200 |
| Tu 02/24/26 | 73.42 | 787,000 |
| Mo 02/23/26 | 72.65 | 905,700 |
| Fr 02/20/26 | 72.94 | 1,112,400 |
| Th 02/19/26 | 73.61 | 835,700 |
| We 02/18/26 | 74.91 | 1,188,900 |
| Tu 02/17/26 | 73.73 | 1,738,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 77.61 | 791,500 |
| Mo 01/26/26 | 79.01 | 868,500 |
| Fr 01/23/26 | 78.91 | 678,200 |
| Th 01/22/26 | 80.26 | 520,100 |
| We 01/21/26 | 80.37 | 844,500 |
| Tu 01/20/26 | 78.96 | 988,800 |
| Fr 01/16/26 | 79.48 | 815,200 |
| Th 01/15/26 | 80.44 | 714,300 |
| We 01/14/26 | 80.05 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 80.55 | 752,800 |
| Mo 12/22/25 | 80.78 | 801,500 |
| Fr 12/19/25 | 81.59 | 3,276,500 |
| Th 12/18/25 | 80.68 | 1,378,400 |
| We 12/17/25 | 79.95 | 1,580,000 |
| Tu 12/16/25 | 80.59 | 1,056,100 |
| Mo 12/15/25 | 81.89 | 1,174,100 |
| Fr 12/12/25 | 82.98 | 792,000 |
| Th 12/11/25 | 82.79 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 79.51 | 1,879,600 |
| We 11/19/25 | 77.31 | 888,900 |
| Tu 11/18/25 | 76.89 | 1,355,900 |
| Mo 11/17/25 | 76.19 | 1,248,500 |
| Fr 11/14/25 | 75.66 | 1,053,800 |
| Th 11/13/25 | 75.22 | 1,341,100 |
| We 11/12/25 | 73.83 | 1,003,200 |
| Tu 11/11/25 | 73.88 | 919,100 |
| Mo 11/10/25 | 71.79 | 1,203,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 72.91 | 609,400 |
| Mo 10/20/25 | 72.87 | 479,200 |
| Fr 10/17/25 | 72.16 | 587,000 |
| Th 10/16/25 | 71.44 | 897,300 |
| We 10/15/25 | 71.56 | 653,800 |
| Tu 10/14/25 | 71.49 | 954,900 |
| Mo 10/13/25 | 70.88 | 1,678,900 |
| Fr 10/10/25 | 70.52 | 1,256,400 |
| Th 10/09/25 | 71.80 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 73.72 | 1,491,900 |
| Th 09/18/25 | 74.37 | 918,600 |
| We 09/17/25 | 74.07 | 1,712,900 |
| Tu 09/16/25 | 74.13 | 1,008,100 |
| Mo 09/15/25 | 73.21 | 1,563,400 |
| Fr 09/12/25 | 73.39 | 1,572,400 |
| Th 09/11/25 | 73.79 | 1,425,900 |
| We 09/10/25 | 71.22 | 1,006,600 |
| Tu 09/09/25 | 72.90 | 930,100 |
| Fr 07/24/26 | 78.01 | 636,600 |
| Th 07/23/26 | 77.24 | 723,900 |
| We 07/22/26 | 77.64 | 515,800 |
| Tu 07/21/26 | 78.60 | 810,000 |
| Mo 07/20/26 | 79.25 | 965,900 |
| Fr 07/17/26 | 81.31 | 1,115,200 |
| Th 07/16/26 | 81.70 | 1,736,700 |
| We 07/15/26 | 78.37 | 846,200 |
| Tu 07/14/26 | 76.28 | 760,300 |
| Mo 07/13/26 | 77.42 | 755,200 |
| Fr 07/10/26 | 76.70 | 532,900 |
| Th 07/09/26 | 75.96 | 786,700 |
| We 07/08/26 | 75.18 | 964,200 |
| 1,177,900 |
| Tu 06/23/26 | 73.99 | 1,536,800 |
| Mo 06/22/26 | 73.56 | 2,008,800 |
| Th 06/18/26 | 75.43 | 2,337,100 |
| We 06/17/26 | 74.56 | 1,433,600 |
| Tu 06/16/26 | 76.56 | 1,344,700 |
| Mo 06/15/26 | 76.90 | 1,400,000 |
| Fr 06/12/26 | 78.87 | 1,124,600 |
| Th 06/11/26 | 79.22 | 1,450,000 |
| We 06/10/26 | 80.94 | 1,318,000 |
| Tu 06/09/26 | 82.46 | 1,813,900 |
| Mo 06/08/26 | 78.76 | 2,048,600 |
| Fr 06/05/26 | 81.01 | 1,726,900 |
| Th 06/04/26 | 82.42 | 2,488,600 |
| 1,216,900 |
| We 05/20/26 | 76.13 | 1,348,000 |
| Tu 05/19/26 | 74.73 | 1,350,100 |
| Mo 05/18/26 | 76.13 | 1,519,500 |
| Fr 05/15/26 | 74.26 | 1,667,500 |
| Th 05/14/26 | 74.42 | 1,791,300 |
| We 05/13/26 | 74.41 | 2,454,800 |
| Tu 05/12/26 | 75.10 | 2,319,000 |
| Mo 05/11/26 | 74.12 | 1,989,100 |
| Fr 05/08/26 | 73.38 | 1,681,800 |
| Th 05/07/26 | 71.65 | 1,698,500 |
| We 05/06/26 | 70.99 | 2,686,800 |
| Tu 05/05/26 | 69.04 | 1,944,100 |
| Mo 05/04/26 | 67.44 | 1,572,600 |
| Mo 04/20/26 | 70.04 | 979,900 |
| Fr 04/17/26 | 70.48 | 913,700 |
| Th 04/16/26 | 68.88 | 1,314,200 |
| We 04/15/26 | 69.10 | 1,141,900 |
| Tu 04/14/26 | 69.02 | 1,418,400 |
| Mo 04/13/26 | 67.41 | 1,306,200 |
| Fr 04/10/26 | 65.79 | 1,125,000 |
| Th 04/09/26 | 66.18 | 1,782,400 |
| We 04/08/26 | 65.25 | 1,500,300 |
| Tu 04/07/26 | 62.49 | 1,007,800 |
| Mo 04/06/26 | 63.25 | 1,048,500 |
| Th 04/02/26 | 63.57 | 1,046,600 |
| We 04/01/26 | 64.35 | 1,518,000 |
| 1,240,000 |
| We 03/18/26 | 67.10 | 1,080,600 |
| Tu 03/17/26 | 68.67 | 1,145,500 |
| Mo 03/16/26 | 67.14 | 1,641,800 |
| Fr 03/13/26 | 66.76 | 2,051,000 |
| Th 03/12/26 | 66.12 | 1,722,900 |
| We 03/11/26 | 67.62 | 1,608,500 |
| Tu 03/10/26 | 67.60 | 1,043,600 |
| Mo 03/09/26 | 68.60 | 1,338,400 |
| Fr 03/06/26 | 69.41 | 1,288,100 |
| Th 03/05/26 | 70.78 | 1,335,500 |
| We 03/04/26 | 70.40 | 1,200,500 |
| Tu 03/03/26 | 70.81 | 1,091,500 |
| Mo 03/02/26 | 73.00 | 1,226,300 |
| Fr 02/13/26 | 75.55 | 1,376,300 |
| Th 02/12/26 | 75.95 | 1,290,800 |
| We 02/11/26 | 81.49 | 729,100 |
| Tu 02/10/26 | 80.46 | 1,234,800 |
| Mo 02/09/26 | 78.07 | 820,100 |
| Fr 02/06/26 | 78.12 | 861,400 |
| Th 02/05/26 | 76.98 | 1,056,400 |
| We 02/04/26 | 76.49 | 1,555,200 |
| Tu 02/03/26 | 75.75 | 1,116,500 |
| Mo 02/02/26 | 76.91 | 934,500 |
| Fr 01/30/26 | 76.97 | 1,348,400 |
| Th 01/29/26 | 76.52 | 1,044,900 |
| We 01/28/26 | 76.60 | 1,209,000 |
| 1,035,100 |
| Tu 01/13/26 | 80.03 | 1,678,300 |
| Mo 01/12/26 | 85.69 | 773,000 |
| Fr 01/09/26 | 86.14 | 741,500 |
| Th 01/08/26 | 85.77 | 1,191,100 |
| We 01/07/26 | 84.24 | 1,026,000 |
| Tu 01/06/26 | 83.16 | 1,250,400 |
| Mo 01/05/26 | 80.80 | 1,036,200 |
| Fr 01/02/26 | 79.02 | 751,100 |
| We 12/31/25 | 79.24 | 598,500 |
| Tu 12/30/25 | 80.16 | 497,800 |
| Mo 12/29/25 | 80.09 | 575,200 |
| Fr 12/26/25 | 80.46 | 502,400 |
| We 12/24/25 | 80.18 | 398,100 |
| 802,300 |
| We 12/10/25 | 81.90 | 916,600 |
| Tu 12/09/25 | 80.11 | 1,053,000 |
| Mo 12/08/25 | 82.60 | 1,589,400 |
| Fr 12/05/25 | 85.43 | 1,119,300 |
| Th 12/04/25 | 85.26 | 929,700 |
| We 12/03/25 | 85.25 | 1,176,500 |
| Tu 12/02/25 | 85.59 | 1,209,700 |
| Mo 12/01/25 | 85.56 | 1,180,500 |
| Fr 11/28/25 | 85.26 | 628,300 |
| We 11/26/25 | 85.27 | 988,100 |
| Tu 11/25/25 | 85.77 | 1,216,400 |
| Mo 11/24/25 | 83.38 | 1,532,500 |
| Fr 11/21/25 | 82.90 | 1,314,600 |
| Fr 11/07/25 | 71.52 | 1,739,200 |
| Th 11/06/25 | 66.28 | 1,791,800 |
| We 11/05/25 | 67.69 | 1,204,900 |
| Tu 11/04/25 | 68.59 | 1,348,800 |
| Mo 11/03/25 | 68.12 | 1,290,100 |
| Fr 10/31/25 | 69.04 | 836,700 |
| Th 10/30/25 | 69.28 | 569,000 |
| We 10/29/25 | 69.78 | 815,800 |
| Tu 10/28/25 | 70.92 | 446,900 |
| Mo 10/27/25 | 71.98 | 729,400 |
| Fr 10/24/25 | 71.44 | 811,800 |
| Th 10/23/25 | 72.27 | 692,400 |
| We 10/22/25 | 72.76 | 650,400 |
| 1,019,700 |
| We 10/08/25 | 72.43 | 830,400 |
| Tu 10/07/25 | 72.16 | 1,662,200 |
| Mo 10/06/25 | 73.78 | 1,030,000 |
| Fr 10/03/25 | 74.00 | 793,600 |
| Th 10/02/25 | 74.60 | 886,800 |
| We 10/01/25 | 73.04 | 1,399,900 |
| Tu 09/30/25 | 73.00 | 903,100 |
| Mo 09/29/25 | 72.21 | 1,176,200 |
| Fr 09/26/25 | 71.37 | 934,200 |
| Th 09/25/25 | 70.46 | 1,279,100 |
| We 09/24/25 | 71.82 | 827,700 |
| Tu 09/23/25 | 73.39 | 787,600 |
| Mo 09/22/25 | 73.76 | 1,484,200 |
| Mo 09/08/25 | 74.60 | 1,507,900 |