Solventum Corporation
SOLVNYSEHealthcare● Active
$78.76
$-2.25(-2.78%)
Market Cap$13.6B
P/E Ratio—
52W High$88.2
52W Low$62.38
Solventum Corporation（SOLV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
solv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$96.05
Mar 26, 2024
-18.0% from here
5-Year Low5Y
$47.16
Jul 16, 2024
+67.0% from low
IPO Priceadj.
$69.10
Apr 1, 2024
+14.0% since IPO
1 Year Ago
$74.92
Jun 9, 2025
+5.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SOLV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $81.04 | $81.25 | $77.87 | $78.76 | $78.76 | 1.9M | -2.81% |
| Jun 5, 2026 | $83.01 | $83.42 | $80.64 | $81.01 | $81.01 | 1.7M | -2.41% |
| Jun 4, 2026 | $79.22 | $82.69 | $78.52 | $82.42 | $82.42 | 2.5M | +4.04% |
| Jun 3, 2026 | $76.50 | $78.79 | $76.15 | $78.36 | $78.36 | 1.8M | +2.43% |
| Jun 2, 2026 | $75.48 | $76.71 | $74.83 | $76.43 | $76.43 | 2.4M | +1.26% |
| Jun 1, 2026 | $74.33 | $76.31 | $74.33 | $75.84 | $75.84 | 2.4M | +2.03% |
| May 29, 2026 | $75.72 | $76.26 | $74.20 | $74.95 | $74.95 | 12.8M | -1.02% |
| May 28, 2026 | $74.85 | $76.90 | $74.15 | $75.94 | $75.94 | 1.6M | +1.46% |
| May 27, 2026 | $77.07 | $77.82 | $75.74 | $75.89 | $75.89 | 2.8M | -1.53% |
| May 26, 2026 | $75.59 | $76.64 | $74.69 | $76.27 | $76.27 | 1.1M | +0.90% |
| May 22, 2026 | $76.79 | $77.50 | $75.91 | $76.83 | $76.83 | 1.6M | +0.05% |
| May 21, 2026 | $75.39 | $76.95 | $74.71 | $76.75 | $76.75 | 1.2M | +1.80% |
| May 20, 2026 | $74.49 | $76.30 | $72.74 | $76.13 | $76.13 | 1.3M | +2.20% |
| May 19, 2026 | $75.87 | $76.45 | $74.71 | $74.73 | $74.73 | 1.4M | -1.50% |
| May 18, 2026 | $74.43 | $76.47 | $74.22 | $76.13 | $76.13 | 1.5M | +2.28% |
| May 15, 2026 | $74.79 | $75.86 | $74.03 | $74.26 | $74.26 | 1.7M | -0.71% |
| May 14, 2026 | $73.88 | $75.23 | $73.67 | $74.42 | $74.42 | 1.8M | +0.73% |
| May 13, 2026 | $74.63 | $75.40 | $74.01 | $74.41 | $74.41 | 2.5M | -0.29% |
| May 12, 2026 | $74.11 | $75.91 | $73.57 | $75.10 | $75.10 | 2.3M | +1.34% |
| May 11, 2026 | $73.10 | $74.20 | $72.60 | $74.12 | $74.12 | 2.0M | +1.40% |
Showing 1–20 of 552 records
Annual Stock Price Performance · SOLV
Jan 1 → Dec 31 · 3 years2026-0.6%$79.24 → $78.76
-0.6%
2025+19.9%$66.07 → $79.24
+19.9%
2024-27.4%$91.05 → $66.06
-27.4%
Best Year2025 · +19.9%
Worst Year2024 · -27.4%
Positive Years1 / 3
Avg Annual Return-2.7%
3Y Total Return-13.5%
3Y CAGR~-4.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in SOLV?
If you invested $1,000 in SOLV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,140
Total Return+14.0%
CAGR~+6.8% / yr
Profit+$140
Based on Apr 1, 2024 · $69.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Solventum Corporation（SOLV）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $78.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SOLV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SOLV 历史股价FMP 日线复权 OHLCV