MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SOLV — Solventum Corporation
NYSESolventum Corporation
$86.41
+0.53(+0.62%)
- O
- 85.80
- H
- 86.79
- L
- 85.25
- V
- 1.29M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$86.41
Period Return+30.79%
Period High$94.16
Period Low$62.38
Avg Daily Volume1.19M
Total Trading Days365
SOLV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $85.80 | $86.79 | $85.25 | $86.41 | +$0.53 | +0.62% | 1,286,534 | $86.29 | $85.25 $86.79 |
| Oct 7, 2026 | $85.62 | $87.25 | $85.30 | $85.88 | $-1.16 | -1.33% | 981,193 | $86.05 | $85.30 $87.25 |
| Oct 6, 2026 | $88.45 | $88.93 | $86.90 | $87.04 | $-0.99 | -1.12% | 914,158 | $87.24 | $86.90 $88.93 |
| Oct 5, 2026 | $87.52 | $88.40 | $86.74 | $88.03 | +$0.18 | +0.20% | 1,044,022 | $87.87 | $86.74 $88.40 |
| Oct 2, 2026 | $88.21 | $89.03 | $87.79 | $87.85 | +$0.08 | +0.09% | 880,453 | $88.19 | $87.79 $89.03 |
| Oct 1, 2026 | $87.82 | $88.55 | $86.26 | $87.77 | $-0.38 | -0.43% | 784,528 | $87.44 | $86.26 $88.55 |
| Sep 30, 2026 | $89.40 | $89.42 | $88.13 | $88.15 | $-1.17 | -1.31% | 689,740 | $88.44 | $88.13 $89.42 |
| Sep 29, 2026 | $89.17 | $89.89 | $88.29 | $89.32 | $-0.22 | -0.25% | 848,820 | $89.16 | $88.29 $89.89 |
| Sep 28, 2026 | $89.01 | $89.89 | $88.36 | $89.54 | +$0.04 | +0.04% | 649,157 | $89.33 | $88.36 $89.89 |
| Sep 25, 2026 | $88.53 | $89.68 | $88.16 | $89.50 | +$0.91 | +1.03% | 578,887 | $89.28 | $88.16 $89.68 |
| Sep 24, 2026 | $88.54 | $89.04 | $88.12 | $88.59 | +$0.22 | +0.25% | 635,840 | $88.55 | $88.12 $89.04 |
| Sep 23, 2026 | $88.18 | $89.52 | $87.74 | $88.37 | $-0.38 | -0.43% | 860,084 | $88.61 | $87.74 $89.52 |
| Sep 22, 2026 | $89.17 | $89.41 | $88.48 | $88.75 | $-0.09 | -0.10% | 651,358 | $88.96 | $88.48 $89.41 |
| Sep 21, 2026 | $88.87 | $89.62 | $88.40 | $88.84 | +$0.00 | +0.00% | 660,322 | $89.05 | $88.40 $89.62 |
| Sep 18, 2026 | $87.61 | $89.53 | $86.53 | $88.84 | +$1.31 | +1.50% | 2,318,212 | $88.75 | $86.53 $89.53 |
| Sep 17, 2026 | $89.09 | $89.16 | $87.30 | $87.53 | $-1.30 | -1.46% | 1,042,835 | $87.77 | $87.30 $89.16 |
| Sep 16, 2026 | $90.04 | $91.87 | $88.68 | $88.83 | $-1.23 | -1.37% | 978,094 | $89.76 | $88.68 $91.87 |
| Sep 15, 2026 | $89.54 | $91.86 | $89.38 | $90.06 | +$0.24 | +0.27% | 1,103,055 | $90.57 | $89.38 $91.86 |
| Sep 14, 2026 | $88.28 | $90.32 | $88.05 | $89.82 | +$2.37 | +2.71% | 816,817 | $89.46 | $88.05 $90.32 |
| Sep 11, 2026 | $88.66 | $88.84 | $86.65 | $87.45 | $-0.20 | -0.23% | 774,432 | $87.46 | $86.65 $88.84 |
| Sep 10, 2026 | $89.12 | $90.06 | $87.59 | $87.65 | $-2.38 | -2.64% | 709,793 | $88.08 | $87.59 $90.06 |
| Sep 9, 2026 | $89.22 | $90.22 | $88.83 | $90.03 | $-0.08 | -0.09% | 803,485 | $89.85 | $88.83 $90.22 |
| Sep 8, 2026 | $90.74 | $91.01 | $89.30 | $90.11 | $-1.58 | -1.72% | 1,105,241 | $90.14 | $89.30 $91.01 |
| Sep 4, 2026 | $91.40 | $92.28 | $91.38 | $91.69 | $-0.75 | -0.81% | 576,351 | $91.74 | $91.38 $92.28 |
| Sep 3, 2026 | $93.54 | $94.12 | $91.34 | $92.44 | +$0.54 | +0.59% | 784,322 | $92.37 | $91.34 $94.12 |
| Sep 2, 2026 | $91.12 | $93.11 | $91.12 | $91.90 | +$0.95 | +1.04% | 824,282 | $92.17 | $91.12 $93.11 |
| Sep 1, 2026 | $92.59 | $94.16 | $90.75 | $90.95 | $-0.11 | -0.12% | 1,112,752 | $91.63 | $90.75 $94.16 |
| Aug 31, 2026 | $90.33 | $91.64 | $90.30 | $91.06 | $-0.06 | -0.07% | 926,462 | $91.13 | $90.30 $91.64 |
| Aug 28, 2026 | $90.98 | $91.70 | $90.69 | $91.12 | +$0.19 | +0.21% | 678,866 | $91.19 | $90.69 $91.70 |
| Aug 27, 2026 | $90.52 | $92.26 | $89.51 | $90.93 | $-0.60 | -0.66% | 687,428 | $91.35 | $89.51 $92.26 |