Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viatris Inc (NQ: VTRS )

11.39 -0.51 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 11.02 11.16 10.79 11.09 21,628,636 +0.02(+0.16%)
May 27, 2022 10.83 11.07 10.82 11.07 13,292,104 +0.22(+2.00%)
May 26, 2022 10.70 10.92 10.70 10.86 9,807,643 +0.15(+1.44%)
May 25, 2022 10.40 10.72 10.32 10.70 10,486,877 +0.28(+2.69%)
May 24, 2022 10.58 10.58 10.18 10.42 11,852,375 -0.09(-0.86%)
May 23, 2022 10.61 10.78 10.40 10.51 10,542,925 -0.05(-0.43%)
May 20, 2022 10.53 10.67 10.39 10.56 15,460,593 +0.10(+0.94%)
May 19, 2022 9.959 10.57 9.896 10.46 13,511,298 +0.38(+3.73%)
May 18, 2022 10.25 10.35 10.01 10.08 12,200,080 -0.18(-1.74%)
May 17, 2022 9.986 10.32 9.986 10.26 11,065,299 +0.30(+2.96%)
May 16, 2022 9.887 10.06 9.825 9.968 9,609,175 +0.05(+0.54%)
May 13, 2022 9.690 9.977 9.655 9.914 12,262,847 +0.21(+2.12%)
May 12, 2022 9.306 9.735 9.288 9.708 24,200,772 +0.41(+4.43%)
May 11, 2022 9.333 9.610 9.279 9.297 19,019,724 -0.06(-0.67%)
May 10, 2022 9.288 9.440 9.073 9.359 22,097,796 -0.02(-0.19%)
May 09, 2022 9.064 9.789 9.064 9.377 27,958,090 +0.47(+5.33%)
May 06, 2022 8.984 8.993 8.733 8.903 22,645,870 -0.09(-1.00%)
May 05, 2022 9.350 9.395 8.840 8.993 19,102,806 -0.42(-4.47%)
May 04, 2022 9.297 9.422 9.010 9.413 18,569,448 +0.11(+1.15%)
May 03, 2022 9.163 9.355 9.051 9.306 14,312,696 +0.17(+1.86%)
May 02, 2022 9.261 9.350 8.975 9.136 14,607,654 -0.11(-1.16%)
Apr 29, 2022 9.350 9.494 9.189 9.243 14,806,684 -0.14(-1.53%)
Apr 28, 2022 9.288 9.431 9.180 9.386 13,610,390 +0.12(+1.25%)
Apr 27, 2022 9.234 9.384 9.104 9.270 10,634,087 +0.06(+0.68%)
Apr 26, 2022 9.234 9.391 9.171 9.207 15,989,512 -0.09(-0.96%)
Apr 25, 2022 9.154 9.346 8.966 9.297 14,210,082 +0.10(+1.07%)
Apr 22, 2022 9.556 9.556 9.189 9.198 10,994,169 -0.33(-3.47%)
Apr 21, 2022 9.735 9.825 9.503 9.529 9,647,548 -0.17(-1.75%)
Apr 20, 2022 9.735 9.860 9.605 9.699 8,718,603 -0.07(-0.73%)
Apr 19, 2022 9.592 9.843 9.543 9.771 9,592,452 +0.19(+1.96%)
Apr 18, 2022 9.789 9.825 9.520 9.583 9,804,125 -0.22(-2.28%)
Apr 14, 2022 9.834 9.945 9.789 9.807 10,375,146 -0.03(-0.27%)
Apr 13, 2022 9.583 9.869 9.547 9.834 12,318,475 +0.29(+3.00%)
Apr 12, 2022 9.592 9.664 9.507 9.547 8,191,480 -0.03(-0.28%)
Apr 11, 2022 9.843 9.860 9.520 9.574 19,911,770 -0.30(-3.08%)
Apr 08, 2022 9.664 9.932 9.503 9.878 15,924,128 +0.21(+2.13%)
Apr 07, 2022 9.538 9.708 9.413 9.673 14,848,274 +0.11(+1.12%)
Apr 06, 2022 9.467 9.579 9.373 9.565 10,380,816 +0.02(+0.19%)
Apr 05, 2022 9.646 9.869 9.534 9.547 11,645,003 -0.16(-1.66%)
Apr 04, 2022 9.673 9.860 9.628 9.708 13,381,811 +0.03(+0.28%)
Apr 01, 2022 9.807 9.807 9.529 9.682 10,818,379 -0.05(-0.55%)
Mar 31, 2022 9.843 9.932 9.726 9.735 14,381,026 -0.10(-1.00%)
Mar 30, 2022 9.941 10.11 9.807 9.834 10,311,524 -0.17(-1.70%)
Mar 29, 2022 9.780 10.04 9.780 10.00 10,623,584 +0.25(+2.57%)
Mar 28, 2022 9.977 10.00 9.637 9.753 16,579,739 -0.26(-2.59%)
Mar 25, 2022 9.816 10.03 9.753 10.01 17,572,426 +0.21(+2.19%)
Mar 24, 2022 9.780 9.847 9.632 9.798 11,817,002 +0.06(+0.64%)
Mar 23, 2022 9.610 9.914 9.583 9.735 15,192,051 +0.03(+0.28%)
Mar 22, 2022 9.673 9.816 9.623 9.708 18,683,062 +0.07(+0.74%)
Mar 21, 2022 9.467 9.753 9.467 9.637 12,119,421 +0.10(+1.03%)
Mar 18, 2022 9.404 9.565 9.395 9.538 32,211,758 +0.02(+0.19%)
Mar 17, 2022 9.180 9.610 9.084 9.520 12,207,985 +0.22(+2.41%)
Mar 16, 2022 9.037 9.391 9.037 9.297 14,658,158 +0.38(+4.32%)
Mar 15, 2022 8.769 8.943 8.738 8.912 15,405,608 +0.13(+1.53%)
Mar 14, 2022 9.091 9.189 8.644 8.778 13,613,412 -0.19(-2.10%)
Mar 11, 2022 9.082 9.252 8.957 8.966 14,294,109 -0.09(-0.99%)
Mar 10, 2022 9.001 9.189 8.858 9.055 13,645,670 -0.14(-1.56%)
Mar 09, 2022 9.055 9.368 9.028 9.198 22,190,920 +0.30(+3.32%)
Mar 08, 2022 8.840 9.051 8.787 8.903 25,095,888 +0.06(+0.71%)
Mar 07, 2022 8.948 9.055 8.805 8.840 20,465,426 -0.29(-3.14%)
Mar 04, 2022 9.060 9.207 8.872 9.127 27,444,570 -0.19(-2.02%)
Mar 03, 2022 9.315 9.355 8.867 9.315 25,539,612 -0.06(-0.67%)
Mar 02, 2022 9.073 9.431 9.055 9.377 26,615,984 +0.30(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.