7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,079.50

-34.00

-0.83%

75,926.85

+341.95

+0.45%

Crude Oil Dec 26

90.34

-0.18

-0.20%

US Private Equity

10,760.93

-143.81

-1.32%

NYSE - Nasdaq Real Time Price USD

Solventum Corporation (SOLV)

90.38 +3.20 (+3.67%)

At close: 4:00:02 PM EST

90.38 0.00 (0.00%)

After hours: 4:42:26 PM EST

Trade SOLV on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	86.45	93.00	85.04	90.38	90.38	3,168,916
Nov 5, 2026	90.34	90.50	85.57	87.18	87.18	1,880,600
Nov 4, 2026	87.49	90.61	87.48	89.35	89.35	2,168,000
Nov 3, 2026	84.02	85.38	83.71	84.76	84.76	1,006,200
Nov 2, 2026	82.46	84.76	81.66	84.75	84.75	1,242,300
Oct 30, 2026	84.15	84.48	80.76	81.33	81.33	1,067,200
Oct 29, 2026	82.27	83.68	82.25	83.56	83.56	1,088,700
Oct 28, 2026	83.08	83.33	81.38	81.85	81.85	1,564,700
Oct 27, 2026	85.36	85.81	82.85	82.98	82.98	1,320,000
Oct 26, 2026	85.68	87.56	85.68	85.81	85.81	975,600
Oct 23, 2026	86.92	87.27	84.81	85.41	85.41	1,655,500
Oct 22, 2026	86.89	87.87	86.42	87.45	87.45	769,700
Oct 21, 2026	85.74	86.88	85.35	86.67	86.67	812,800
Oct 20, 2026	86.01	86.72	85.21	86.39	86.39	804,500
Oct 19, 2026	85.31	86.25	85.04	85.05	85.05	851,000
Oct 16, 2026	88.42	89.00	85.18	85.81	85.81	1,165,400
Oct 15, 2026	88.81	89.45	87.25	87.86	87.86	1,146,100
Oct 14, 2026	86.49	87.45	85.94	87.26	87.26	1,031,100
Oct 13, 2026	86.01	86.49	83.29	86.30	86.30	985,000
Oct 12, 2026	87.00	88.26	84.42	85.31	85.31	1,454,600
Oct 9, 2026	86.66	88.23	86.66	87.29	87.29	1,063,900
Oct 8, 2026	85.80	86.79	85.25	86.41	86.41	1,286,500
Oct 7, 2026	85.62	87.25	85.30	85.88	85.88	981,100
Oct 6, 2026	88.45	88.93	86.89	87.04	87.04	914,200
Oct 5, 2026	87.52	88.39	86.74	88.03	88.03	1,044,000
Oct 2, 2026	88.21	89.03	87.79	87.85	87.85	880,400
Oct 1, 2026	87.82	88.55	86.26	87.77	87.77	784,500
Sep 30, 2026	89.40	89.42	88.13	88.15	88.15	689,700
Sep 29, 2026	89.17	89.89	88.29	89.32	89.32	848,800
Sep 28, 2026	89.01	89.89	88.36	89.54	89.54	649,100
Sep 25, 2026	88.53	89.68	88.16	89.50	89.50	578,900
Sep 24, 2026	88.54	89.04	88.12	88.59	88.59	635,800
Sep 23, 2026	88.18	89.52	87.74	88.37	88.37	860,100
Sep 22, 2026	89.17	89.40	88.48	88.75	88.75	651,200
Sep 21, 2026	88.87	89.61	88.40	88.84	88.84	660,300
Sep 18, 2026	87.61	89.53	86.53	88.84	88.84	2,318,200
Sep 17, 2026	89.09	89.16	87.30	87.53	87.53	1,042,800
Sep 16, 2026	90.04	91.87	88.68	88.83	88.83	977,300
Sep 15, 2026	89.54	91.86	89.38	90.06	90.06	1,103,100
Sep 14, 2026	88.28	90.32	88.04	89.82	89.82	779,300
Sep 11, 2026	88.66	88.84	86.65	87.45	87.45	774,400
Sep 10, 2026	89.12	90.06	87.59	87.65	87.65	709,700
Sep 9, 2026	89.22	90.22	88.83	90.03	90.03	803,500
Sep 8, 2026	90.74	91.01	89.29	90.11	90.11	1,105,200
Sep 4, 2026	91.40	92.28	91.38	91.69	91.69	576,300
Sep 3, 2026	93.54	94.12	91.34	92.44	92.44	784,300
Sep 2, 2026	91.12	93.11	91.12	91.90	91.90	826,100
Sep 1, 2026	92.59	94.16	90.75	90.95	90.95	1,112,700
Aug 31, 2026	90.33	91.64	90.30	91.06	91.06	926,400
Aug 28, 2026	90.98	91.70	90.69	91.12	91.12	678,800
Aug 27, 2026	90.52	92.26	89.51	90.93	90.93	687,200
Aug 26, 2026	91.48	92.71	91.16	91.53	91.53	1,019,500
Aug 25, 2026	90.79	92.05	90.35	91.61	91.61	1,048,000
Aug 24, 2026	89.45	91.51	89.30	91.25	91.25	1,144,700
Aug 21, 2026	88.29	89.65	87.92	89.57	89.57	925,200
Aug 20, 2026	87.09	89.44	87.03	88.61	88.61	805,100
Aug 19, 2026	87.88	89.75	87.67	87.81	87.81	917,900
Aug 18, 2026	87.50	88.47	87.03	87.45	87.45	1,163,100
Aug 17, 2026	87.75	88.13	86.64	86.82	86.82	1,521,400
Aug 14, 2026	86.14	89.48	85.29	88.59	88.59	1,450,400
Aug 13, 2026	85.72	86.81	85.29	86.46	86.46	1,232,100
Aug 12, 2026	83.23	85.60	82.25	85.29	85.29	834,000
Aug 11, 2026	84.43	86.33	84.05	84.10	84.10	773,900
Aug 10, 2026	82.29	86.03	81.76	85.21	85.21	1,400,400
Aug 7, 2026	81.95	83.69	81.22	82.98	82.98	1,104,100
Aug 6, 2026	89.53	90.00	82.25	82.96	82.96	2,355,200
Aug 5, 2026	88.24	88.24	85.36	87.47	87.47	1,554,600
Aug 4, 2026	88.00	88.26	86.93	87.94	87.94	1,808,600
Aug 3, 2026	86.40	88.29	86.23	88.07	88.07	1,285,100
Jul 31, 2026	86.12	86.39	84.72	85.44	85.44	1,056,700
Jul 30, 2026	88.36	88.61	86.51	86.82	86.82	1,271,300
Jul 29, 2026	86.10	88.65	85.88	88.55	88.55	1,765,300
Jul 28, 2026	83.08	87.21	82.25	86.17	86.17	2,313,800
Jul 27, 2026	78.77	81.07	78.77	80.47	80.47	1,045,400
Jul 24, 2026	78.00	78.70	77.17	78.01	78.01	636,600
Jul 23, 2026	77.49	78.01	76.77	77.24	77.24	723,900
Jul 22, 2026	79.05	79.16	77.43	77.64	77.64	515,800
Jul 21, 2026	77.48	79.25	76.99	78.60	78.60	810,000
Jul 20, 2026	80.58	81.23	79.11	79.25	79.25	965,900
Jul 17, 2026	81.26	83.34	80.63	81.31	81.31	1,115,200
Jul 16, 2026	79.49	81.96	79.29	81.70	81.70	1,736,700
Jul 15, 2026	75.69	78.82	75.69	78.37	78.37	846,200
Jul 14, 2026	76.62	77.04	75.55	76.28	76.28	760,300
Jul 13, 2026	76.97	78.18	76.78	77.42	77.42	755,200
Jul 10, 2026	75.57	76.97	75.26	76.70	76.70	532,900
Jul 9, 2026	75.35	76.98	74.91	75.96	75.96	786,700
Jul 8, 2026	75.51	76.50	74.76	75.18	75.18	964,200
Jul 7, 2026	78.71	79.22	75.53	76.28	76.28	1,239,700
Jul 6, 2026	78.24	78.80	76.94	77.94	77.94	1,089,800
Jul 2, 2026	79.08	79.97	77.69	78.27	78.27	1,367,000
Jul 1, 2026	77.66	79.83	77.44	78.35	78.35	1,134,000
Jun 30, 2026	77.98	77.98	76.65	77.15	77.15	1,311,400
Jun 29, 2026	79.54	80.04	78.02	78.24	78.24	1,076,400
Jun 26, 2026	77.99	80.60	77.88	79.53	79.53	2,922,400
Jun 25, 2026	76.29	78.92	76.29	77.92	77.92	1,012,500
Jun 24, 2026	74.41	75.88	74.26	75.59	75.59	1,177,900
Jun 23, 2026	73.78	74.38	73.04	73.99	73.99	1,536,800
Jun 22, 2026	74.90	75.04	73.06	73.56	73.56	2,008,800
Jun 18, 2026	75.24	75.77	74.18	75.43	75.43	2,337,100
Jun 17, 2026	75.94	76.90	74.30	74.56	74.56	1,433,600
Jun 16, 2026	77.33	77.83	75.58	76.56	76.56	1,344,700
Jun 15, 2026	79.82	80.00	76.67	76.90	76.90	1,400,000
Jun 12, 2026	79.32	79.32	77.59	78.87	78.87	1,124,600
Jun 11, 2026	80.79	80.79	78.00	79.22	79.22	1,450,000
Jun 10, 2026	82.64	82.72	80.66	80.94	80.94	1,318,000
Jun 9, 2026	79.65	82.57	78.94	82.46	82.46	1,813,900
Jun 8, 2026	81.04	81.25	77.87	78.76	78.76	2,048,600
Jun 5, 2026	83.01	83.42	80.64	81.01	81.01	1,726,900
Jun 4, 2026	79.22	82.69	78.52	82.42	82.42	2,488,600
Jun 3, 2026	76.50	78.79	76.15	78.36	78.36	1,793,400
Jun 2, 2026	75.48	76.71	74.82	76.43	76.43	2,374,100
Jun 1, 2026	74.33	76.31	74.33	75.84	75.84	2,350,900
May 29, 2026	75.72	76.26	74.20	74.95	74.95	12,832,500
May 28, 2026	74.85	76.90	74.15	75.94	75.94	1,591,100
May 27, 2026	77.07	77.82	75.74	75.89	75.89	2,767,600
May 26, 2026	75.59	76.64	74.69	76.27	76.27	1,068,800
May 22, 2026	76.79	77.50	75.91	76.83	76.83	1,629,300
May 21, 2026	75.39	76.95	74.71	76.75	76.75	1,216,900
May 20, 2026	74.49	76.30	72.74	76.13	76.13	1,348,000
May 19, 2026	75.87	76.45	74.71	74.73	74.73	1,350,100
May 18, 2026	74.43	76.47	74.22	76.13	76.13	1,519,500
May 15, 2026	74.79	75.86	74.03	74.26	74.26	1,667,500
May 14, 2026	73.88	75.23	73.67	74.42	74.42	1,791,300
May 13, 2026	74.63	75.40	74.01	74.41	74.41	2,454,800
May 12, 2026	74.11	75.91	73.57	75.10	75.10	2,319,000
May 11, 2026	73.10	74.20	72.60	74.12	74.12	1,989,100
May 8, 2026	71.86	73.40	71.50	73.38	73.38	1,681,800
May 7, 2026	71.36	72.26	70.51	71.65	71.65	1,698,500
May 6, 2026	68.01	72.76	67.76	70.99	70.99	2,686,800
May 5, 2026	67.68	69.19	67.03	69.04	69.04	1,944,100
May 4, 2026	66.26	68.25	66.26	67.44	67.44	1,572,600
May 1, 2026	66.94	67.52	66.36	66.63	66.63	1,345,400
Apr 30, 2026	66.82	68.60	65.44	67.36	67.36	1,908,800
Apr 29, 2026	67.00	67.22	66.24	66.49	66.49	1,092,900
Apr 28, 2026	69.97	69.99	67.12	67.51	67.51	989,800
Apr 27, 2026	68.32	70.03	68.32	69.78	69.78	1,034,200
Apr 24, 2026	68.92	69.03	67.75	68.52	68.52	598,200
Apr 23, 2026	68.88	69.31	68.11	68.96	68.96	871,600
Apr 22, 2026	69.67	69.89	68.88	69.11	69.11	629,100
Apr 21, 2026	70.27	71.12	68.88	68.97	68.97	778,900
Apr 20, 2026	70.09	71.23	69.82	70.04	70.04	979,900
Apr 17, 2026	70.00	71.42	69.79	70.48	70.48	913,700
Apr 16, 2026	69.38	70.16	68.78	68.88	68.88	1,314,200
Apr 15, 2026	69.51	69.55	68.45	69.10	69.10	1,141,900
Apr 14, 2026	67.58	69.31	67.58	69.02	69.02	1,418,400
Apr 13, 2026	65.24	67.45	65.13	67.41	67.41	1,306,200
Apr 10, 2026	66.29	66.71	65.71	65.79	65.79	1,125,000
Apr 9, 2026	64.61	67.15	63.94	66.18	66.18	1,782,400
Apr 8, 2026	64.37	65.42	63.15	65.25	65.25	1,500,300
Apr 7, 2026	63.04	63.33	62.38	62.49	62.49	1,007,800
Apr 6, 2026	63.38	63.76	62.81	63.25	63.25	1,048,500
Apr 2, 2026	63.36	64.49	62.67	63.57	63.57	1,046,600
Apr 1, 2026	65.49	66.06	64.33	64.35	64.35	1,518,000
Mar 31, 2026	64.42	65.64	63.35	65.30	65.30	2,168,800
Mar 30, 2026	63.38	63.85	63.06	63.45	63.45	1,535,100
Mar 27, 2026	64.32	64.32	62.65	62.76	62.76	1,354,700
Mar 26, 2026	64.22	65.39	64.10	64.71	64.71	1,179,200
Mar 25, 2026	64.59	65.23	63.13	64.64	64.64	1,068,800
Mar 24, 2026	64.00	64.86	62.79	64.03	64.03	1,682,800
Mar 23, 2026	67.08	67.46	65.67	65.69	65.69	1,832,100
Mar 20, 2026	67.05	67.10	65.13	65.78	65.78	2,480,400
Mar 19, 2026	66.73	67.89	66.67	67.14	67.14	1,240,000
Mar 18, 2026	68.00	68.58	67.06	67.10	67.10	1,080,600
Mar 17, 2026	68.01	69.11	68.01	68.67	68.67	1,145,500
Mar 16, 2026	67.57	68.70	66.96	67.14	67.14	1,641,800
Mar 13, 2026	66.74	67.37	66.17	66.76	66.76	2,051,000
Mar 12, 2026	67.21	68.67	65.65	66.12	66.12	1,722,900
Mar 11, 2026	67.68	68.02	66.78	67.62	67.62	1,608,500
Mar 10, 2026	68.35	68.63	67.11	67.60	67.60	1,043,600
Mar 9, 2026	68.29	68.85	66.61	68.60	68.60	1,338,400
Mar 6, 2026	70.00	70.44	68.99	69.41	69.41	1,288,100
Mar 5, 2026	70.00	71.26	69.40	70.78	70.78	1,335,500
Mar 4, 2026	71.06	71.91	70.25	70.40	70.40	1,200,500
Mar 3, 2026	72.00	72.15	70.57	70.81	70.81	1,091,500
Mar 2, 2026	73.33	74.22	72.35	73.00	73.00	1,226,300
Feb 27, 2026	73.00	77.89	73.00	74.20	74.20	2,241,800
Feb 26, 2026	75.61	77.37	75.52	76.94	76.94	1,915,600
Feb 25, 2026	73.65	75.25	73.17	75.08	75.08	1,295,200
Feb 24, 2026	72.77	74.46	72.39	73.42	73.42	787,000
Feb 23, 2026	72.19	72.78	71.49	72.65	72.65	905,700
Feb 20, 2026	73.30	73.58	72.17	72.94	72.94	1,112,400
Feb 19, 2026	74.82	75.28	73.45	73.61	73.61	835,700
Feb 18, 2026	73.31	75.38	73.31	74.91	74.91	1,188,900
Feb 17, 2026	75.02	75.49	72.51	73.73	73.73	1,738,100
Feb 13, 2026	76.52	77.38	75.44	75.55	75.55	1,376,300
Feb 12, 2026	81.91	82.00	75.71	75.95	75.95	1,290,800
Feb 11, 2026	80.38	81.65	79.49	81.49	81.49	729,100
Feb 10, 2026	78.41	80.60	78.12	80.46	80.46	1,234,800
Feb 9, 2026	77.49	78.36	76.90	78.07	78.07	820,100
Feb 6, 2026	76.86	78.35	76.66	78.12	78.12	861,400
Feb 5, 2026	76.70	77.60	76.41	76.98	76.98	1,056,400
Feb 4, 2026	75.84	77.87	75.84	76.49	76.49	1,555,200
Feb 3, 2026	76.50	78.33	75.17	75.75	75.75	1,116,500
Feb 2, 2026	76.78	77.69	76.23	76.91	76.91	934,500
Jan 30, 2026	76.13	76.99	75.59	76.97	76.97	1,348,400
Jan 29, 2026	76.47	76.82	75.61	76.52	76.52	1,044,900
Jan 28, 2026	77.08	77.35	76.39	76.60	76.60	1,209,000
Jan 27, 2026	78.25	78.80	77.44	77.61	77.61	791,500
Jan 26, 2026	80.13	81.04	78.93	79.01	79.01	868,500
Jan 23, 2026	79.85	80.32	78.77	78.91	78.91	678,200
Jan 22, 2026	80.44	81.22	80.04	80.26	80.26	520,100
Jan 21, 2026	79.39	81.03	79.12	80.37	80.37	844,500
Jan 20, 2026	79.56	81.75	78.56	78.96	78.96	988,800
Jan 16, 2026	80.08	80.70	79.48	79.48	79.48	815,200
Jan 15, 2026	80.34	81.00	79.71	80.44	80.44	714,300
Jan 14, 2026	79.43	80.68	79.43	80.05	80.05	1,035,100
Jan 13, 2026	85.29	85.46	79.60	80.03	80.03	1,678,300
Jan 12, 2026	86.00	86.14	84.84	85.69	85.69	773,000
Jan 9, 2026	85.83	86.36	84.85	86.14	86.14	741,500
Jan 8, 2026	84.30	86.34	84.17	85.77	85.77	1,191,100
Jan 7, 2026	83.75	84.80	83.31	84.24	84.24	1,026,000
Jan 6, 2026	80.78	83.36	80.66	83.16	83.16	1,250,400
Jan 5, 2026	78.26	81.34	78.18	80.80	80.80	1,036,200
Jan 2, 2026	79.24	79.62	78.38	79.02	79.02	751,100
Dec 31, 2025	80.09	80.32	79.15	79.24	79.24	598,500
Dec 30, 2025	79.91	80.62	79.50	80.16	80.16	497,800
Dec 29, 2025	80.52	80.97	79.99	80.09	80.09	575,200
Dec 26, 2025	80.25	80.56	79.86	80.46	80.46	502,400
Dec 24, 2025	80.46	80.70	80.01	80.18	80.18	398,100
Dec 23, 2025	80.86	80.99	80.25	80.55	80.55	752,800
Dec 22, 2025	81.28	81.59	80.54	80.78	80.78	801,500
Dec 19, 2025	80.80	81.68	80.54	81.59	81.59	3,276,500
Dec 18, 2025	80.35	81.22	80.14	80.68	80.68	1,378,400
Dec 17, 2025	80.31	81.48	79.76	79.95	79.95	1,580,000
Dec 16, 2025	82.11	82.31	80.25	80.59	80.59	1,056,100
Dec 15, 2025	83.65	84.00	81.37	81.89	81.89	1,174,100
Dec 12, 2025	83.11	83.55	82.21	82.98	82.98	792,000
Dec 11, 2025	81.97	83.02	81.76	82.79	82.79	802,300
Dec 10, 2025	80.22	82.27	80.14	81.90	81.90	916,600
Dec 9, 2025	82.62	82.97	80.00	80.11	80.11	1,053,000
Dec 8, 2025	85.33	85.33	82.46	82.60	82.60	1,589,400
Dec 5, 2025	84.72	85.89	84.63	85.43	85.43	1,119,300
Dec 4, 2025	85.16	85.64	84.66	85.26	85.26	929,700
Dec 3, 2025	85.74	86.18	84.60	85.25	85.25	1,176,500
Dec 2, 2025	87.30	88.20	85.57	85.59	85.59	1,209,700
Dec 1, 2025	85.00	86.13	84.29	85.56	85.56	1,180,500
Nov 28, 2025	85.55	86.14	85.12	85.26	85.26	628,300
Nov 26, 2025	85.77	86.81	85.25	85.27	85.27	988,100
Nov 25, 2025	83.99	86.28	83.72	85.77	85.77	1,216,400
Nov 24, 2025	82.72	83.97	82.53	83.38	83.38	1,532,500
Nov 21, 2025	80.09	83.53	79.83	82.90	82.90	1,314,600
Nov 20, 2025	78.15	81.64	78.00	79.51	79.51	1,879,600
Nov 19, 2025	76.82	77.92	76.59	77.31	77.31	888,900
Nov 18, 2025	75.79	77.25	75.25	76.89	76.89	1,355,900
Nov 17, 2025	75.23	76.49	75.00	76.19	76.19	1,248,500
Nov 14, 2025	75.07	76.17	74.68	75.66	75.66	1,053,800
Nov 13, 2025	73.51	75.98	73.05	75.22	75.22	1,341,100
Nov 12, 2025	73.91	74.71	73.39	73.83	73.83	1,003,200
Nov 11, 2025	72.33	73.92	72.21	73.88	73.88	919,100
Nov 10, 2025	71.25	72.24	70.06	71.79	71.79	1,203,600
Nov 7, 2025	68.62	71.58	66.80	71.52	71.52	1,739,200

Mobilize your Website

View Site in Mobile | Classic

Share by: