Singapore markets closed

Solventum Corporation (SOLV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.56+0.43 (+0.79%)
At close: 04:00PM EDT
54.92 +0.36 (+0.66%)
After hours: 07:58PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202452.9654.7852.5854.5654.561,371,200
13 Jun 202455.8356.7054.0054.1354.131,408,400
12 Jun 202456.8757.1456.1356.1656.161,040,600
11 Jun 202456.6056.7956.1856.5456.541,363,200
10 Jun 202456.0557.2856.0556.7156.711,733,800
07 Jun 202454.5056.7854.4756.4156.411,535,000
06 Jun 202455.3855.4454.4755.0555.051,806,300
05 Jun 202455.6156.0154.7555.7355.731,342,500
04 Jun 202456.8257.2555.5055.6155.612,111,500
03 Jun 202459.3459.8756.8157.0557.051,680,600
31 May 202458.0659.4057.1959.3459.345,801,400
30 May 202459.1159.1656.7258.3558.353,253,600
29 May 202459.2360.1259.2359.7259.721,050,300
28 May 202460.2060.2559.3459.8659.861,705,100
24 May 202459.8160.7859.0660.4560.451,269,400
23 May 202461.2861.6059.8859.9359.931,733,100
22 May 202461.0762.2460.9261.8961.891,403,700
21 May 202461.8062.2561.1461.2261.221,319,700
20 May 202462.4662.8261.8562.0362.031,459,000
17 May 202461.8062.4261.0062.3862.381,711,100
16 May 202462.0062.0360.5761.5661.562,653,900
15 May 202464.8365.1862.2362.4462.442,812,500
14 May 202463.6165.4063.4665.1065.101,627,500
13 May 202464.0064.4363.1263.1463.141,510,900
10 May 202463.8064.8163.0363.7463.741,916,200
09 May 202465.5267.5063.4964.8364.833,088,600
08 May 202465.2366.9665.1566.4366.431,910,600
07 May 202464.7965.8964.4665.5665.562,270,200
06 May 202464.7065.1164.3064.6964.691,200,300
03 May 202465.4365.5663.8064.6564.651,725,000
02 May 202465.0066.2364.7065.1465.141,697,500
01 May 202464.9566.8564.2965.1565.151,612,400
30 Apr 202465.2165.8663.7565.0165.012,132,500
29 Apr 202463.4966.6763.0465.9165.912,163,600
26 Apr 202461.4664.6961.3264.4364.431,641,200
25 Apr 202462.7563.0760.7261.8361.832,938,500
24 Apr 202462.8564.1862.7863.5463.541,055,100
23 Apr 202462.0364.1961.8563.5063.501,505,800
22 Apr 202462.2562.7661.8362.0762.071,380,400
19 Apr 202463.5864.0661.9962.2062.201,468,600
18 Apr 202461.8464.1161.3864.0364.032,070,500
17 Apr 202461.8262.6761.5061.7561.751,849,700
16 Apr 202462.0062.9961.6661.9561.951,583,200
15 Apr 202462.1063.7961.5661.6961.692,043,100
12 Apr 202462.5063.2561.8762.7562.751,794,900
11 Apr 202463.5764.3062.3063.1763.172,396,500
10 Apr 202464.6864.9363.5963.8963.892,114,800
09 Apr 202465.4868.0065.0165.5265.522,894,600
08 Apr 202470.0671.6566.2567.0167.014,467,600
05 Apr 202465.9770.1565.1870.0670.064,216,300
04 Apr 202463.0568.1762.3367.0067.005,239,700
03 Apr 202465.5367.7763.8663.8963.895,177,200
02 Apr 202467.6768.5964.4666.9066.909,446,900
01 Apr 202469.1572.4065.0069.1069.1014,094,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.