SOLV: Solventum Corp.

As of Friday, May 29th, 2026

$ 74.95

-0.99 -1.30%

Open: 75.72
High: 76.26
Low: 74.20
Volume: 12,783,139
Previous Close on Thursday, May 28th, 2026

$ 75.94

+0.05 +0.07%

Open: 74.85
High: 76.90
Low: 74.15
Volume: 1,554,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 75.72 76.26 74.20 74.95 12,759,038 -0.99 -1.30
2026-05-28 74.85 76.90 74.15 75.94 1,554,144 +0.05 +0.07
2026-05-27 77.07 77.82 75.74 75.89 2,753,540 -0.38 -0.50
2026-05-26 75.59 76.64 74.69 76.27 1,065,363 -0.56 -0.73
2026-05-22 76.79 77.50 75.91 76.83 1,629,327 +0.08 +0.10
2026-05-21 75.39 76.95 74.71 76.75 1,199,803 +0.62 +0.81
2026-05-20 74.49 76.30 72.74 76.13 1,317,374 +1.40 +1.87
2026-05-19 75.87 76.45 74.71 74.73 1,350,131 -1.40 -1.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.82
On 2026-05-27		 74.15
On 2026-05-28		 -1.80 -2.35 77.82
On 2026-05-27		 74.15
On 2026-05-28		 -4.72 75.98
10D 77.82
On 2026-05-27		 72.74
On 2026-05-20		 0.53 0.71 76.47
On 2026-05-18		 72.74
On 2026-05-20		 -4.87 75.79
20D 77.82
On 2026-05-27		 66.26
On 2026-05-04		 7.59 11.27 76.47
On 2026-05-18		 72.74
On 2026-05-20		 -4.87 73.75
WTD 77.82
On 2026-05-27		 74.15
On 2026-05-28		 -1.88 -2.45 77.82
On 2026-05-27		 74.15
On 2026-05-28		 -4.72 75.76
MTD 77.82
On 2026-05-27		 66.26
On 2026-05-04		 7.59 11.27 76.47
On 2026-05-18		 72.74
On 2026-05-20		 -4.87 73.75
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
KLIC

Kulicke and Soffa Industries Inc.

101.89 -2.86 -2.73 1,274,518
KFY

Korn Ferry

69.98 +0.02 +0.03 46,818
LUV

Southwest Airlines Co.

42.95 -0.36 -0.83 5,657,767
HBAN

Huntington Bancshares Incorporated

16.36 +0.24 +1.49 40,519,979
SOLV

Solventum Corp.

74.95 -0.99 -1.30 12,783,139