Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Solventum Corporation (SOLV)

Compare
66.26
+0.59
+(0.90%)
At close: April 17 at 4:00:02 PM EDT
66.26
0.00
(0.00%)
After hours: April 17 at 5:16:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202565.7067.2265.4666.2666.26910,300
Apr 16, 202566.0766.5765.0165.6765.67650,100
Apr 15, 202567.8068.0065.3765.9365.93892,600
Apr 14, 202567.1468.0866.2667.8067.80930,900
Apr 11, 202565.6766.5263.6966.1966.191,035,800
Apr 10, 202567.2568.1763.5165.1765.171,136,700
Apr 9, 202562.1169.2960.7068.5868.582,305,800
Apr 8, 202567.3268.1362.2263.0163.011,346,800
Apr 7, 202564.5166.9862.1465.3265.322,859,800
Apr 4, 202568.4969.1465.7366.2066.201,873,200
Apr 3, 202574.7374.7370.0370.1970.193,105,000
Apr 2, 202576.1377.7575.8576.6276.621,370,000
Apr 1, 202575.6376.5174.8876.3476.341,683,400
Mar 31, 202574.6176.1774.0776.0476.041,269,400
Mar 28, 202575.0975.4174.5474.7574.751,933,200
Mar 27, 202574.5775.8574.1675.5175.51859,400
Mar 26, 202574.6675.2473.2574.2474.241,900,400
Mar 25, 202573.7175.0473.5274.9374.931,083,700
Mar 24, 202574.4875.3273.5774.2074.201,110,500
Mar 21, 202574.5574.9072.5773.9773.971,920,300
Mar 20, 202577.9880.2674.6274.9974.991,915,100
Mar 19, 202575.2276.9774.9276.3176.31879,700
Mar 18, 202574.8976.0074.2175.3075.30706,900
Mar 17, 202573.5275.6773.1975.1575.15852,700
Mar 14, 202573.0474.9272.6474.1674.161,142,900
Mar 13, 202574.1075.0072.2772.3072.30936,500
Mar 12, 202575.7976.1873.4874.0174.011,174,800
Mar 11, 202577.6677.8274.9175.8975.891,267,200
Mar 10, 202577.4380.2377.0877.6477.641,604,100
Mar 7, 202575.1178.4974.6077.9377.931,219,200
Mar 6, 202577.1877.4774.7775.7475.741,066,200
Mar 5, 202578.8079.7577.0377.8377.831,072,400
Mar 4, 202580.2580.7678.7978.9978.991,156,800
Mar 3, 202579.7681.9378.4180.1680.161,079,500
Feb 28, 202580.9582.8177.9579.7579.752,036,200
Feb 27, 202583.6584.7083.2583.4483.441,500,900
Feb 26, 202583.5085.9283.0284.0484.041,724,700
Feb 25, 202578.9784.9777.9183.5683.563,207,000
Feb 24, 202573.0276.3473.0276.2876.281,266,600
Feb 21, 202574.4774.7272.4173.0273.02570,700
Feb 20, 202574.1074.9073.8074.5074.50602,100
Feb 19, 202573.7075.1973.7073.9873.98610,700
Feb 18, 202573.8974.7973.6174.3474.34955,200
Feb 14, 202574.7474.9373.8374.2474.241,081,400
Feb 13, 202573.8574.3672.9474.3174.31595,900
Feb 12, 202573.0773.8072.7173.6873.68459,900
Feb 11, 202574.0075.0773.5473.6573.65550,200
Feb 10, 202573.7274.8073.2274.3174.31626,100
Feb 7, 202574.7874.9972.8573.3873.38859,500
Feb 6, 202575.1276.4674.4674.7874.78934,500
Feb 5, 202575.0075.0074.1874.7974.79451,700
Feb 4, 202573.5974.9473.5974.6174.61644,300
Feb 3, 202573.2574.3272.2773.5873.58995,800
Jan 31, 202575.4175.5974.0474.0674.061,092,000
Jan 30, 202575.3275.8474.2575.3075.30540,900
Jan 29, 202574.8875.3673.8874.5074.50668,100
Jan 28, 202575.7876.2974.6574.8874.88698,000
Jan 27, 202575.0076.8073.9875.1475.14983,500
Jan 24, 202573.2474.9973.2474.9974.991,142,500
Jan 23, 202573.6673.8372.8973.6073.60723,700
Jan 22, 202573.7974.2573.1073.6673.661,334,500
Jan 21, 202573.6974.3472.6074.0274.021,071,000
Jan 17, 202573.1073.6771.9573.5173.511,514,800
Jan 16, 202571.9572.9371.3772.6972.69739,200
Jan 15, 202570.5072.5870.4472.0372.031,320,000
Jan 14, 202568.5370.3968.5170.1970.19717,600
Jan 13, 202566.7768.5766.2268.5168.51780,900
Jan 10, 202568.9870.0066.9267.0767.071,166,300
Jan 8, 202569.1871.8567.6968.9668.962,731,900
Jan 7, 202568.5869.7568.3869.4169.41840,700
Jan 6, 202567.1268.5566.9868.4768.471,002,000
Jan 3, 202565.9367.3365.6367.1267.12747,300
Jan 2, 202566.0766.7465.4365.9365.93561,800
Dec 31, 202466.2466.7565.8566.0666.06541,100
Dec 30, 202466.1766.6565.5566.0566.05686,300
Dec 27, 202466.5067.1066.1666.7466.74460,200
Dec 26, 202466.2267.1965.8666.9466.94505,000
Dec 24, 202466.2966.7065.8566.5666.56252,400
Dec 23, 202466.6167.0866.0166.6366.63823,200
Dec 20, 202466.5867.5066.2966.8366.831,798,700
Dec 19, 202467.0967.7666.2166.8066.801,141,900
Dec 18, 202468.4568.9066.5866.8966.89595,900
Dec 17, 202469.0870.0068.0068.6068.60756,900
Dec 16, 202469.2670.3468.9669.2769.27755,600
Dec 13, 202470.0070.0068.8069.5669.56637,700
Dec 12, 202470.3570.7369.6970.0170.01620,100
Dec 11, 202470.0070.8969.4070.4970.49588,700
Dec 10, 202470.9870.9868.7669.7269.72767,200
Dec 9, 202469.9271.3969.7670.6370.63662,200
Dec 6, 202469.5171.0469.4669.9669.961,049,500
Dec 5, 202469.8770.7469.2569.5769.57845,200
Dec 4, 202469.9871.1868.9070.2670.26885,000
Dec 3, 202471.7871.9369.8870.7770.771,254,600
Dec 2, 202471.5072.3871.1171.9971.99984,400
Nov 29, 202472.6472.7971.0671.5171.51577,000
Nov 27, 202471.8272.8171.3572.4872.48702,900
Nov 26, 202471.6171.9970.5771.4971.49676,300
Nov 25, 202470.6372.1070.4871.6171.611,622,800
Nov 22, 202469.7970.9469.6170.8170.81700,100
Nov 21, 202468.1969.9368.1969.6369.63799,500
Nov 20, 202466.8468.6866.6568.3968.39953,200
Nov 19, 202466.6567.4866.5167.0567.05711,400
Nov 18, 202467.1967.4365.9567.1267.12939,200
Nov 15, 202467.7468.3367.0067.4867.481,146,300
Nov 14, 202469.3870.3167.8567.9067.901,063,000
Nov 13, 202470.2371.0669.6870.0470.04917,300
Nov 12, 202471.4272.2569.6270.7070.701,290,100
Nov 11, 202472.2273.2071.0471.5371.531,065,900
Nov 8, 202476.6077.1772.0272.4372.432,159,000
Nov 7, 202474.0375.4272.8975.0775.071,598,700
Nov 6, 202473.5875.1873.5874.1474.141,415,300
Nov 5, 202471.5673.5171.0173.1673.16891,800
Nov 4, 202472.5073.7372.0172.1772.17781,300
Nov 1, 202473.0073.8272.3672.4672.46689,800
Oct 31, 202473.3373.8872.5872.5872.58801,300
Oct 30, 202473.2674.1272.9873.5773.57601,200
Oct 29, 202472.7773.8772.5473.3573.35683,100
Oct 28, 202473.1973.5572.7573.3673.36822,800
Oct 25, 202473.1573.9472.8573.1973.19713,500
Oct 24, 202472.5376.0572.3973.2073.202,120,300
Oct 23, 202472.3772.6971.3372.5072.50701,300
Oct 22, 202473.0073.1372.2172.6172.61745,700
Oct 21, 202473.5073.8772.2273.1073.10834,900
Oct 18, 202472.7973.8072.3673.6873.68831,700
Oct 17, 202471.5072.7271.1472.4172.411,252,200
Oct 16, 202469.7571.6069.7071.4271.42774,700
Oct 15, 202469.1570.5069.0269.7269.72957,500
Oct 14, 202468.2269.4768.1069.3969.39646,800
Oct 11, 202468.2568.8567.7468.1468.141,235,900
Oct 10, 202468.8068.8267.8868.1068.10529,600
Oct 9, 202467.4869.2667.2769.1869.18842,300
Oct 8, 202466.8068.7266.7167.1367.131,034,400
Oct 7, 202467.3567.3565.9766.2966.291,222,600
Oct 4, 202467.5868.4167.2067.7467.74837,200
Oct 3, 202467.6367.8266.6567.2667.26754,600
Oct 2, 202466.9868.2666.6067.6367.63820,700
Oct 1, 202469.4469.4466.9567.3067.30932,400
Sep 30, 202467.4969.8567.3069.7269.721,369,000
Sep 27, 202468.4169.1367.3267.5767.572,001,200
Sep 26, 202468.8669.0567.8868.1068.101,951,900
Sep 25, 202470.1070.1168.7669.2269.22772,500
Sep 24, 202470.1270.8769.7070.0470.04878,800
Sep 23, 202470.3371.3669.4970.1270.121,336,900
Sep 20, 202472.0372.1369.8569.9569.954,410,100
Sep 19, 202472.9073.2372.2072.3472.34886,300
Sep 18, 202472.3073.2771.5172.1372.13679,700
Sep 17, 202471.5073.4071.3672.3372.33788,800
Sep 16, 202469.9771.9269.9071.7971.79991,000
Sep 13, 202468.6570.4268.5470.0070.001,013,100
Sep 12, 202468.7870.1168.3268.6568.651,274,000
Sep 11, 202467.8869.5267.1769.4169.411,623,000
Sep 10, 202467.0068.9866.3868.3568.351,648,800
Sep 9, 202465.9767.6765.7467.0367.031,417,800
Sep 6, 202465.5366.5664.5166.2066.201,299,500
Sep 5, 202465.0665.7864.0865.6065.601,437,000
Sep 4, 202463.4465.5363.1865.1165.111,414,800
Sep 3, 202463.5264.4563.3563.8363.831,140,800
Aug 30, 202462.8365.0062.8364.1164.112,089,500
Aug 29, 202460.1763.7560.0162.9262.921,463,800
Aug 28, 202460.3660.4659.3560.0560.05794,700
Aug 27, 202459.8361.0059.6160.5560.55770,100
Aug 26, 202461.3861.8859.6760.1860.18938,400
Aug 23, 202460.1761.6459.9061.4061.40642,400
Aug 22, 202459.9160.6859.4859.7759.77710,400
Aug 21, 202459.5859.8258.7659.6659.66936,400
Aug 20, 202459.2160.0759.2159.4559.45771,100
Aug 19, 202459.4260.3559.2459.4559.451,084,200
Aug 16, 202458.9659.9958.6159.4059.40842,900
Aug 15, 202458.2559.2057.8658.8458.841,013,000
Aug 14, 202458.4159.0057.4857.7857.78867,000
Aug 13, 202457.2658.6956.6958.2258.22978,600
Aug 12, 202460.5960.6757.4357.7157.711,174,900
Aug 9, 202460.0062.2459.5060.5960.592,411,900
Aug 8, 202455.9058.9755.6258.6658.661,333,900
Aug 7, 202457.8158.2855.8155.9055.901,519,200
Aug 6, 202456.0058.0655.8557.4557.45916,600
Aug 5, 202455.0656.3754.2656.1456.141,136,100
Aug 2, 202457.6858.1956.7157.3157.311,058,500
Aug 1, 202458.8159.3857.3858.0658.061,049,900
Jul 31, 202458.6659.8258.0958.8858.881,125,000
Jul 30, 202457.5859.3057.1458.9558.951,379,400
Jul 29, 202457.3157.7455.9057.3457.341,001,700
Jul 26, 202458.0659.0057.3857.6357.631,122,300
Jul 25, 202457.5058.8456.6957.5557.551,540,600
Jul 24, 202456.7859.9756.6458.0958.092,204,400
Jul 23, 202456.3156.7455.5556.6456.642,073,900
Jul 22, 202454.8455.1153.0354.1354.131,806,300
Jul 19, 202455.0056.0054.5054.6054.602,602,400
Jul 18, 202452.7155.1052.4054.9854.982,776,200
Jul 17, 202449.8653.3949.6453.0053.002,496,700
Jul 16, 202447.2650.2647.1650.0450.041,488,000
Jul 15, 202448.7849.1948.1248.2248.22905,600
Jul 12, 202449.4950.3648.9849.0049.001,089,500
Jul 11, 202448.4549.7548.2449.3649.361,327,700
Jul 10, 202448.1048.5347.3548.1848.181,218,000
Jul 9, 202449.3949.7447.9848.0248.021,713,900
Jul 8, 202450.0050.4249.5849.6449.641,194,300
Jul 5, 202450.5051.0049.5349.9049.902,060,200
Jul 3, 202451.6351.7750.6150.8550.85891,100
Jul 2, 202451.4051.8351.2551.6051.601,309,700
Jul 1, 202453.0053.5651.2151.4551.451,360,300
Jun 28, 202451.4853.1151.1852.8852.884,809,400
Jun 27, 202450.5051.3950.4951.3351.331,634,400
Jun 26, 202450.9051.2350.5050.7550.751,141,000
Jun 25, 202451.2451.6250.6351.2551.251,628,300
Jun 24, 202452.3553.0051.2651.3051.302,581,700
Jun 21, 202453.8354.7752.2052.3552.357,696,900
Jun 20, 202452.9454.0852.4453.8053.801,721,000
Jun 18, 202454.1255.0752.9653.3253.321,852,500
Jun 17, 202454.4254.7953.1954.6354.631,406,300
Jun 14, 202452.9654.7852.5854.5654.561,372,100
Jun 13, 202455.8356.7054.0054.1354.131,408,400
Jun 12, 202456.8757.1456.1356.1656.161,040,600
Jun 11, 202456.6056.7956.1856.5456.541,363,200
Jun 10, 202456.0557.2856.0556.7156.711,733,800
Jun 7, 202454.5056.7854.4756.4156.411,535,000
Jun 6, 202455.3855.4454.4755.0555.051,806,300
Jun 5, 202455.6156.0154.7555.7355.731,342,500
Jun 4, 202456.8257.2555.5055.6155.612,111,500
Jun 3, 202459.3459.8756.8157.0557.051,680,600
May 31, 202458.0659.4057.1959.3459.345,801,400
May 30, 202459.1159.1656.7258.3558.353,253,600
May 29, 202459.2360.1259.2359.7259.721,050,300
May 28, 202460.2060.2559.3459.8659.861,705,100
May 24, 202459.8160.7859.0660.4560.451,269,400
May 23, 202461.2861.6059.8859.9359.931,733,100
May 22, 202461.0762.2460.9261.8961.891,403,700
May 21, 202461.8062.2561.1461.2261.221,319,700
May 20, 202462.4662.8261.8562.0362.031,459,000
May 17, 202461.8062.4261.0062.3862.381,711,100
May 16, 202462.0062.0360.5761.5661.562,653,900
May 15, 202464.8365.1862.2362.4462.442,812,500
May 14, 202463.6165.4063.4665.1065.101,627,500
May 13, 202464.0064.4363.1263.1463.141,510,900
May 10, 202463.8064.8163.0363.7463.741,916,200
May 9, 202465.5267.5063.4964.8364.833,088,600
May 8, 202465.2366.9665.1566.4366.431,910,600
May 7, 202464.7965.8964.4665.5665.562,270,200
May 6, 202464.7065.1164.3064.6964.691,200,300
May 3, 202465.4365.5663.8064.6564.651,725,000
May 2, 202465.0066.2364.7065.1465.141,697,500
May 1, 202464.9566.8564.2965.1565.151,612,400
Apr 30, 202465.2165.8663.7565.0165.012,132,500
Apr 29, 202463.4966.6763.0465.9165.912,163,600
Apr 26, 202461.4664.6961.3264.4364.431,641,200
Apr 25, 202462.7563.0760.7261.8361.832,938,500
Apr 24, 202462.8564.1862.7863.5463.541,055,100
Apr 23, 202462.0364.1961.8563.5063.501,505,800
Apr 22, 202462.2562.7661.8362.0762.071,380,400
Apr 19, 202463.5864.0661.9962.2062.201,468,600
Apr 18, 202461.8464.1161.3864.0364.032,070,500

Related Tickers

BAX Baxter International Inc.
28.89
+3.85%
 
BDX Becton, Dickinson and Company
198.71
-0.84%
 
NVST Envista Holdings Corporation
15.18
+1.07%
 
XRAY DENTSPLY SIRONA Inc.
12.83
+1.42%
 
ALC Alcon Inc.
92.54
+0.53%
 
AVTR Avantor, Inc.
15.10
-0.98%
 
HOLX Hologic, Inc.
57.56
+1.88%
 
BLCO Bausch + Lomb Corporation
12.06
+1.77%
 
ALGN Align Technology, Inc.
171.41
+2.53%
 
RMD ResMed Inc.
212.91
+0.67%