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

Viatris Inc (NQ: VTRS )

10.41 -0.12 (-1.14%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 9.259 9.388 9.222 9.361 10,641,010 +0.06(+0.60%)
Oct 28, 2022 9.176 9.416 9.148 9.305 7,910,319 +0.18(+2.03%)
Oct 27, 2022 9.222 9.301 9.111 9.120 6,575,473 -0.09(-1.00%)
Oct 26, 2022 9.093 9.241 9.065 9.213 7,997,090 +0.18(+1.94%)
Oct 25, 2022 8.760 9.056 8.751 9.037 13,137,426 +0.23(+2.62%)
Oct 24, 2022 8.723 8.843 8.649 8.806 6,105,601 +0.14(+1.60%)
Oct 21, 2022 8.575 8.723 8.441 8.668 6,440,141 +0.04(+0.43%)
Oct 20, 2022 8.677 8.779 8.594 8.631 4,761,547 -0.04(-0.43%)
Oct 19, 2022 8.825 8.834 8.529 8.668 7,128,171 -0.21(-2.39%)
Oct 18, 2022 8.963 9.046 8.848 8.880 7,437,306 +0.00(+0.00%)
Oct 17, 2022 8.917 8.973 8.797 8.880 6,576,331 +0.06(+0.63%)
Oct 14, 2022 8.973 8.982 8.783 8.825 8,117,230 -0.09(-1.04%)
Oct 13, 2022 8.603 9.070 8.538 8.917 13,620,780 +0.24(+2.77%)
Oct 12, 2022 8.686 8.945 8.552 8.677 11,106,708 +0.00(+0.00%)
Oct 11, 2022 8.076 8.871 8.067 8.677 27,089,096 +0.59(+7.31%)
Oct 10, 2022 8.150 8.196 8.053 8.085 11,282,377 +0.01(+0.11%)
Oct 07, 2022 8.224 8.224 8.012 8.076 8,717,726 -0.18(-2.24%)
Oct 06, 2022 8.418 8.455 8.206 8.261 7,599,980 -0.22(-2.61%)
Oct 05, 2022 8.335 8.538 8.298 8.483 6,646,269 -0.03(-0.33%)
Oct 04, 2022 8.122 8.511 8.122 8.511 9,519,010 +0.45(+5.62%)
Oct 03, 2022 7.956 8.118 7.817 8.058 13,917,425 +0.18(+2.35%)
Sep 30, 2022 7.965 8.136 7.854 7.873 8,871,205 -0.07(-0.93%)
Sep 29, 2022 7.965 8.021 7.804 7.947 8,812,515 -0.12(-1.49%)
Sep 28, 2022 7.910 8.085 7.850 8.067 12,339,808 +0.23(+2.95%)
Sep 27, 2022 7.947 8.090 7.781 7.836 11,467,803 -0.05(-0.59%)
Sep 26, 2022 7.919 8.002 7.836 7.882 16,365,169 -0.15(-1.84%)
Sep 23, 2022 8.187 8.196 7.790 8.030 13,451,842 -0.23(-2.80%)
Sep 22, 2022 8.326 8.367 8.146 8.261 9,682,445 -0.09(-1.11%)
Sep 21, 2022 8.492 8.737 8.344 8.353 12,228,044 +0.00(+0.00%)
Sep 20, 2022 8.529 8.529 8.344 8.353 8,885,742 -0.23(-2.69%)
Sep 19, 2022 8.520 8.626 8.478 8.584 9,117,432 -0.01(-0.11%)
Sep 16, 2022 8.825 8.825 8.520 8.594 21,160,854 -0.23(-2.62%)
Sep 15, 2022 8.705 8.973 8.705 8.825 10,242,374 +0.11(+1.27%)
Sep 14, 2022 8.797 8.889 8.640 8.714 9,666,990 -0.06(-0.63%)
Sep 13, 2022 9.148 9.167 8.765 8.769 9,607,648 -0.57(-6.13%)
Sep 12, 2022 9.185 9.425 9.185 9.342 8,441,533 +0.21(+2.33%)
Sep 09, 2022 9.019 9.176 8.982 9.130 7,269,845 +0.18(+2.07%)
Sep 08, 2022 8.926 9.005 8.834 8.945 11,532,745 -0.04(-0.41%)
Sep 07, 2022 8.640 9.056 8.640 8.982 16,482,406 +0.29(+3.29%)
Sep 06, 2022 8.769 8.769 8.612 8.695 10,966,304 -0.04(-0.42%)
Sep 02, 2022 8.954 8.954 8.705 8.732 10,990,480 -0.11(-1.25%)
Sep 01, 2022 8.815 8.871 8.612 8.843 10,970,436 +0.02(+0.21%)
Aug 31, 2022 8.973 9.083 8.806 8.825 19,600,816 -0.14(-1.55%)
Aug 30, 2022 9.120 9.176 8.930 8.963 9,241,238 -0.16(-1.72%)
Aug 29, 2022 9.056 9.144 8.917 9.120 17,956,294 -0.01(-0.10%)
Aug 26, 2022 9.444 9.453 9.111 9.130 7,144,395 -0.27(-2.85%)
Aug 25, 2022 9.388 9.435 9.296 9.398 7,136,767 +0.01(+0.10%)
Aug 24, 2022 9.379 9.453 9.227 9.388 5,481,810 +0.01(+0.10%)
Aug 23, 2022 9.435 9.545 9.342 9.379 9,323,274 -0.07(-0.78%)
Aug 22, 2022 9.590 9.599 9.417 9.453 6,477,200 -0.20(-2.08%)
Aug 19, 2022 9.608 9.718 9.590 9.654 6,249,926 -0.02(-0.19%)
Aug 18, 2022 9.818 9.818 9.590 9.672 5,540,438 -0.15(-1.49%)
Aug 17, 2022 10.04 10.04 9.627 9.818 21,870,794 -0.26(-2.63%)
Aug 16, 2022 10.17 10.19 10.01 10.08 7,214,946 -0.06(-0.63%)
Aug 15, 2022 10.05 10.25 9.997 10.15 10,565,905 -0.02(-0.18%)
Aug 12, 2022 10.07 10.18 10.01 10.17 10,198,614 +0.16(+1.55%)
Aug 11, 2022 9.782 10.14 9.782 10.01 12,779,166 +0.17(+1.76%)
Aug 10, 2022 9.608 10.01 9.572 9.837 15,225,448 +0.28(+2.96%)
Aug 09, 2022 9.161 9.590 9.015 9.554 15,880,569 +0.34(+3.67%)
Aug 08, 2022 9.298 9.700 9.152 9.216 46,532,900 +0.33(+3.70%)
Aug 05, 2022 8.741 8.914 8.640 8.887 17,526,476 +0.10(+1.14%)
Aug 04, 2022 8.887 8.974 8.777 8.786 10,814,750 -0.12(-1.33%)
Aug 03, 2022 8.887 8.923 8.823 8.905 9,758,623 +0.04(+0.41%)
Aug 02, 2022 8.823 8.951 8.791 8.869 10,677,615 +0.05(+0.52%)
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.