SOLV
Solventum Corporation NYQ · SOLV
$81.31
-0.39
(-0.48%)
Extended · +1.48σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SOLV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $81.26 | $83.34 | $80.63 | $81.31 | 1.1M |
| 2026-07-16 | $79.49 | $81.96 | $79.29 | $81.70 | 1.7M |
| 2026-07-15 | $75.69 | $78.82 | $75.69 | $78.37 | 0.8M |
| 2026-07-14 | $76.62 | $77.04 | $75.55 | $76.28 | 0.8M |
| 2026-07-13 | $76.97 | $78.18 | $76.78 | $77.42 | 0.8M |
| 2026-07-10 | $75.57 | $76.97 | $75.26 | $76.70 | 0.5M |
| 2026-07-09 | $75.35 | $76.98 | $74.91 | $75.96 | 0.8M |
| 2026-07-08 | $75.51 | $76.50 | $74.76 | $75.18 | 1.0M |
| 2026-07-07 | $78.71 | $79.22 | $75.53 | $76.28 | 1.2M |
| 2026-07-06 | $78.24 | $78.80 | $76.94 | $77.94 | 1.1M |
| 2026-07-02 | $79.08 | $79.97 | $77.69 | $78.27 | 1.4M |
| 2026-07-01 | $77.66 | $79.83 | $77.44 | $78.35 | 1.1M |
| 2026-06-30 | $77.98 | $77.98 | $76.65 | $77.15 | 1.3M |
| 2026-06-29 | $79.54 | $80.04 | $78.02 | $78.24 | 1.1M |
| 2026-06-26 | $77.99 | $80.60 | $77.88 | $79.53 | 2.9M |
| 2026-06-25 | $76.29 | $78.92 | $76.29 | $77.92 | 1.0M |
| 2026-06-24 | $74.41 | $75.88 | $74.26 | $75.59 | 1.2M |
| 2026-06-23 | $73.78 | $74.38 | $73.04 | $73.99 | 1.5M |
| 2026-06-22 | $74.90 | $75.04 | $73.06 | $73.56 | 2.0M |
| 2026-06-18 | $75.24 | $75.77 | $74.18 | $75.43 | 2.3M |
| 2026-06-17 | $75.94 | $76.90 | $74.30 | $74.56 | 1.4M |
| 2026-06-16 | $77.33 | $77.83 | $75.58 | $76.56 | 1.3M |
| 2026-06-15 | $79.82 | $80.00 | $76.67 | $76.90 | 1.4M |
| 2026-06-12 | $79.32 | $79.32 | $77.59 | $78.87 | 1.1M |
| 2026-06-11 | $80.79 | $80.79 | $78.00 | $79.22 | 1.4M |
| 2026-06-10 | $82.64 | $82.72 | $80.66 | $80.94 | 1.3M |
| 2026-06-09 | $79.65 | $82.57 | $78.94 | $82.46 | 1.8M |
| 2026-06-08 | $81.04 | $81.25 | $77.87 | $78.76 | 2.0M |
| 2026-06-05 | $83.01 | $83.42 | $80.64 | $81.01 | 1.7M |
| 2026-06-04 | $79.22 | $82.69 | $78.52 | $82.42 | 2.5M |
| 2026-06-03 | $76.50 | $78.79 | $76.15 | $78.36 | 1.8M |
| 2026-06-02 | $75.48 | $76.71 | $74.82 | $76.43 | 2.4M |
| 2026-06-01 | $74.33 | $76.31 | $74.33 | $75.84 | 2.4M |
| 2026-05-29 | $75.72 | $76.26 | $74.20 | $74.95 | 12.8M |
| 2026-05-28 | $74.85 | $76.90 | $74.15 | $75.94 | 1.6M |
| 2026-05-27 | $77.07 | $77.82 | $75.74 | $75.89 | 2.8M |
| 2026-05-26 | $75.59 | $76.64 | $74.69 | $76.27 | 1.1M |
| 2026-05-22 | $76.79 | $77.50 | $75.91 | $76.83 | 1.6M |
| 2026-05-21 | $75.39 | $76.95 | $74.71 | $76.75 | 1.2M |
| 2026-05-20 | $74.49 | $76.30 | $72.74 | $76.13 | 1.3M |
| 2026-05-19 | $75.87 | $76.45 | $74.71 | $74.73 | 1.4M |
| 2026-05-18 | $74.43 | $76.47 | $74.22 | $76.13 | 1.5M |
| 2026-05-15 | $74.79 | $75.86 | $74.03 | $74.26 | 1.7M |
| 2026-05-14 | $73.88 | $75.23 | $73.67 | $74.42 | 1.8M |
| 2026-05-13 | $74.63 | $75.40 | $74.01 | $74.41 | 2.5M |
| 2026-05-12 | $74.11 | $75.91 | $73.57 | $75.10 | 2.3M |
| 2026-05-11 | $73.10 | $74.20 | $72.60 | $74.12 | 2.0M |
| 2026-05-08 | $71.86 | $73.40 | $71.50 | $73.38 | 1.7M |
| 2026-05-07 | $71.36 | $72.26 | $70.51 | $71.65 | 1.7M |
| 2026-05-06 | $68.01 | $72.76 | $67.76 | $70.99 | 2.7M |
| 2026-05-05 | $67.68 | $69.19 | $67.03 | $69.04 | 1.9M |
| 2026-05-04 | $66.26 | $68.25 | $66.26 | $67.44 | 1.6M |
| 2026-05-01 | $66.94 | $67.52 | $66.36 | $66.63 | 1.3M |
| 2026-04-30 | $66.82 | $68.60 | $65.44 | $67.36 | 1.9M |
| 2026-04-29 | $67.00 | $67.22 | $66.24 | $66.49 | 1.1M |
| 2026-04-28 | $69.97 | $69.99 | $67.12 | $67.51 | 1.0M |
| 2026-04-27 | $68.32 | $70.03 | $68.32 | $69.78 | 1.0M |
| 2026-04-24 | $68.92 | $69.03 | $67.75 | $68.52 | 0.6M |
| 2026-04-23 | $68.88 | $69.31 | $68.11 | $68.96 | 0.9M |
| 2026-04-22 | $69.67 | $69.89 | $68.88 | $69.11 | 0.6M |
| 2026-04-21 | $70.27 | $71.12 | $68.88 | $68.97 | 0.8M |
| 2026-04-20 | $70.09 | $71.23 | $69.82 | $70.04 | 1.0M |
| 2026-04-17 | $70.00 | $71.42 | $69.79 | $70.48 | 0.9M |
| 2026-04-16 | $69.38 | $70.16 | $68.78 | $68.88 | 1.3M |
| 2026-04-15 | $69.51 | $69.55 | $68.45 | $69.10 | 1.1M |
| 2026-04-14 | $67.58 | $69.31 | $67.58 | $69.02 | 1.4M |
| 2026-04-13 | $65.24 | $67.45 | $65.13 | $67.41 | 1.3M |
| 2026-04-10 | $66.29 | $66.71 | $65.71 | $65.79 | 1.1M |
| 2026-04-09 | $64.61 | $67.15 | $63.94 | $66.18 | 1.8M |
| 2026-04-08 | $64.37 | $65.42 | $63.15 | $65.25 | 1.5M |
| 2026-04-07 | $63.04 | $63.33 | $62.38 | $62.49 | 1.0M |
| 2026-04-06 | $63.38 | $63.76 | $62.81 | $63.25 | 1.0M |
| 2026-04-02 | $63.36 | $64.49 | $62.67 | $63.57 | 1.0M |
| 2026-04-01 | $65.49 | $66.06 | $64.33 | $64.35 | 1.5M |
| 2026-03-31 | $64.42 | $65.64 | $63.35 | $65.30 | 2.2M |
| 2026-03-30 | $63.38 | $63.85 | $63.06 | $63.45 | 1.5M |
| 2026-03-27 | $64.32 | $64.32 | $62.65 | $62.76 | 1.4M |
| 2026-03-26 | $64.22 | $65.39 | $64.10 | $64.71 | 1.2M |
| 2026-03-25 | $64.59 | $65.23 | $63.13 | $64.64 | 1.1M |
| 2026-03-24 | $64.00 | $64.86 | $62.79 | $64.03 | 1.7M |
| 2026-03-23 | $67.08 | $67.46 | $65.67 | $65.69 | 1.8M |
| 2026-03-20 | $67.05 | $67.10 | $65.13 | $65.78 | 2.5M |
| 2026-03-19 | $66.73 | $67.89 | $66.67 | $67.14 | 1.2M |
| 2026-03-18 | $68.00 | $68.58 | $67.06 | $67.10 | 1.1M |
| 2026-03-17 | $68.01 | $69.11 | $68.01 | $68.67 | 1.1M |
| 2026-03-16 | $67.57 | $68.70 | $66.96 | $67.14 | 1.6M |
| 2026-03-13 | $66.74 | $67.37 | $66.17 | $66.76 | 2.1M |
| 2026-03-12 | $67.21 | $68.67 | $65.65 | $66.12 | 1.7M |
| 2026-03-11 | $67.68 | $68.02 | $66.78 | $67.62 | 1.6M |
| 2026-03-10 | $68.35 | $68.62 | $67.11 | $67.60 | 1.0M |
| 2026-03-09 | $68.29 | $68.85 | $66.61 | $68.60 | 1.3M |
| 2026-03-06 | $70.00 | $70.44 | $68.99 | $69.41 | 1.3M |
| 2026-03-05 | $70.00 | $71.26 | $69.40 | $70.78 | 1.3M |
| 2026-03-04 | $71.06 | $71.91 | $70.25 | $70.40 | 1.2M |
| 2026-03-03 | $72.00 | $72.15 | $70.57 | $70.81 | 1.1M |
| 2026-03-02 | $73.33 | $74.22 | $72.35 | $73.00 | 1.2M |
| 2026-02-27 | $73.00 | $77.89 | $73.00 | $74.20 | 2.2M |
| 2026-02-26 | $75.61 | $77.37 | $75.52 | $76.94 | 1.9M |
| 2026-02-25 | $73.65 | $75.25 | $73.17 | $75.08 | 1.3M |
| 2026-02-24 | $72.77 | $74.46 | $72.39 | $73.42 | 0.8M |
| 2026-02-23 | $72.19 | $72.78 | $71.49 | $72.65 | 0.9M |
| 2026-02-20 | $73.30 | $73.58 | $72.17 | $72.94 | 1.1M |
| 2026-02-19 | $74.82 | $75.28 | $73.45 | $73.61 | 0.8M |
| 2026-02-18 | $73.31 | $75.38 | $73.31 | $74.91 | 1.2M |
| 2026-02-17 | $75.02 | $75.49 | $72.51 | $73.73 | 1.7M |
| 2026-02-13 | $76.52 | $77.38 | $75.44 | $75.55 | 1.4M |
| 2026-02-12 | $81.91 | $82.00 | $75.71 | $75.95 | 1.3M |
| 2026-02-11 | $80.38 | $81.65 | $79.49 | $81.49 | 0.7M |
| 2026-02-10 | $78.41 | $80.60 | $78.12 | $80.46 | 1.2M |
| 2026-02-09 | $77.49 | $78.36 | $76.90 | $78.07 | 0.8M |
| 2026-02-06 | $76.86 | $78.35 | $76.66 | $78.12 | 0.9M |
| 2026-02-05 | $76.70 | $77.60 | $76.41 | $76.98 | 1.1M |
| 2026-02-04 | $75.84 | $77.87 | $75.84 | $76.49 | 1.6M |
| 2026-02-03 | $76.50 | $78.33 | $75.17 | $75.75 | 1.1M |
| 2026-02-02 | $76.78 | $77.69 | $76.23 | $76.91 | 0.9M |
| 2026-01-30 | $76.13 | $76.99 | $75.59 | $76.97 | 1.3M |
| 2026-01-29 | $76.47 | $76.82 | $75.61 | $76.52 | 1.0M |
| 2026-01-28 | $77.08 | $77.35 | $76.39 | $76.60 | 1.2M |
| 2026-01-27 | $78.25 | $78.80 | $77.44 | $77.61 | 0.8M |
| 2026-01-26 | $80.13 | $81.04 | $78.93 | $79.01 | 0.9M |
| 2026-01-23 | $79.85 | $80.32 | $78.77 | $78.91 | 0.7M |
| 2026-01-22 | $80.44 | $81.22 | $80.04 | $80.26 | 0.5M |
| 2026-01-21 | $79.39 | $81.03 | $79.12 | $80.37 | 0.8M |
| 2026-01-20 | $79.56 | $81.75 | $78.56 | $78.96 | 1.0M |