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

Viatris Inc (NQ: VTRS )

10.88 -0.09 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 29, 2023 10.60 10.65 10.52 10.61 6,344,314 -0.02(-0.18%)
Dec 28, 2023 10.50 10.65 10.50 10.63 6,292,545 +0.08(+0.74%)
Dec 27, 2023 10.48 10.57 10.43 10.55 5,686,003 +0.06(+0.56%)
Dec 26, 2023 10.44 10.52 10.41 10.49 4,126,975 +0.06(+0.56%)
Dec 22, 2023 10.45 10.56 10.38 10.43 6,161,693 +0.00(+0.00%)
Dec 21, 2023 10.28 10.52 10.26 10.43 9,935,510 +0.20(+1.91%)
Dec 20, 2023 10.20 10.41 10.17 10.23 13,298,282 +0.06(+0.58%)
Dec 19, 2023 9.891 10.20 9.891 10.18 11,522,056 +0.28(+2.87%)
Dec 18, 2023 10.09 10.13 9.882 9.891 10,319,373 -0.17(-1.66%)
Dec 15, 2023 10.09 10.19 9.940 10.06 18,096,548 -0.12(-1.15%)
Dec 14, 2023 9.989 10.34 9.989 10.18 13,520,403 +0.25(+2.57%)
Dec 13, 2023 9.637 9.979 9.616 9.921 8,447,649 +0.25(+2.63%)
Dec 12, 2023 9.656 9.676 9.539 9.666 6,987,188 +0.04(+0.41%)
Dec 11, 2023 9.617 9.705 9.573 9.627 7,652,779 +0.00(+0.00%)
Dec 08, 2023 9.568 9.715 9.539 9.627 8,798,432 +0.07(+0.72%)
Dec 07, 2023 9.500 9.588 9.363 9.558 6,737,279 +0.07(+0.72%)
Dec 06, 2023 9.441 9.583 9.421 9.490 9,095,847 +0.08(+0.83%)
Dec 05, 2023 9.411 9.451 9.328 9.411 9,485,672 -0.07(-0.72%)
Dec 04, 2023 9.127 9.558 9.113 9.480 13,670,519 +0.30(+3.31%)
Dec 01, 2023 8.961 9.206 8.912 9.176 7,584,900 +0.19(+2.07%)
Nov 30, 2023 8.961 9.044 8.892 8.990 9,643,553 +0.05(+0.55%)
Nov 29, 2023 8.961 9.000 8.892 8.941 6,488,625 -0.01(-0.11%)
Nov 28, 2023 9.127 9.147 8.922 8.951 6,864,143 -0.20(-2.14%)
Nov 27, 2023 9.167 9.211 9.098 9.147 6,292,164 -0.09(-0.95%)
Nov 24, 2023 9.196 9.255 9.132 9.235 3,136,207 +0.06(+0.64%)
Nov 22, 2023 9.167 9.225 9.093 9.176 4,528,081 +0.11(+1.19%)
Nov 21, 2023 9.136 9.170 9.020 9.069 11,335,517 -0.09(-0.95%)
Nov 20, 2023 9.098 9.175 9.001 9.156 9,862,708 +0.02(+0.21%)
Nov 17, 2023 8.982 9.146 8.875 9.136 11,890,128 +0.27(+3.05%)
Nov 16, 2023 9.098 9.136 8.798 8.866 6,633,271 -0.18(-2.03%)
Nov 15, 2023 8.895 9.098 8.895 9.049 7,186,530 +0.14(+1.52%)
Nov 14, 2023 8.798 8.982 8.779 8.914 7,962,921 +0.26(+3.02%)
Nov 13, 2023 8.827 8.856 8.653 8.653 9,959,867 -0.24(-2.72%)
Nov 10, 2023 8.798 8.924 8.759 8.895 7,532,921 +0.14(+1.55%)
Nov 09, 2023 8.943 8.958 8.701 8.759 13,122,099 -0.15(-1.74%)
Nov 08, 2023 9.185 9.252 8.837 8.914 17,307,782 +0.09(+0.99%)
Nov 07, 2023 8.914 8.943 8.783 8.827 15,587,075 -0.08(-0.87%)
Nov 06, 2023 8.943 8.987 8.846 8.904 10,119,350 -0.06(-0.65%)
Nov 03, 2023 8.769 8.991 8.730 8.962 7,552,638 +0.33(+3.81%)
Nov 02, 2023 8.682 8.701 8.556 8.634 7,435,780 +0.01(+0.11%)
Nov 01, 2023 8.566 8.648 8.518 8.624 6,699,412 +0.02(+0.22%)
Oct 31, 2023 8.585 8.663 8.489 8.605 7,867,458 +0.06(+0.68%)
Oct 30, 2023 8.556 8.667 8.469 8.547 7,845,139 +0.07(+0.80%)
Oct 27, 2023 8.692 8.706 8.450 8.479 6,379,495 -0.21(-2.45%)
Oct 26, 2023 8.682 8.885 8.634 8.692 7,830,372 +0.02(+0.22%)
Oct 25, 2023 8.769 8.798 8.614 8.672 6,815,217 -0.14(-1.54%)
Oct 24, 2023 8.663 8.875 8.643 8.808 8,781,097 +0.18(+2.13%)
Oct 23, 2023 8.711 8.856 8.585 8.624 11,867,081 -0.37(-4.09%)
Oct 20, 2023 9.030 9.059 8.904 8.991 7,926,256 -0.01(-0.11%)
Oct 19, 2023 9.049 9.127 8.958 9.001 8,055,274 -0.06(-0.64%)
Oct 18, 2023 9.020 9.146 8.977 9.059 5,591,514 -0.06(-0.64%)
Oct 17, 2023 9.069 9.233 9.040 9.117 13,278,889 -0.04(-0.42%)
Oct 16, 2023 9.059 9.165 9.002 9.156 4,568,187 +0.14(+1.50%)
Oct 13, 2023 9.127 9.165 8.962 9.020 6,308,399 -0.13(-1.37%)
Oct 12, 2023 9.359 9.359 9.098 9.146 9,677,778 -0.22(-2.37%)
Oct 11, 2023 9.301 9.422 9.262 9.368 4,705,224 +0.07(+0.73%)
Oct 10, 2023 9.426 9.436 9.272 9.301 6,591,732 -0.04(-0.41%)
Oct 09, 2023 9.339 9.417 9.233 9.339 4,984,645 +0.00(+0.00%)
Oct 06, 2023 9.339 9.373 9.194 9.339 9,136,614 -0.03(-0.31%)
Oct 05, 2023 9.378 9.475 9.204 9.368 10,242,184 -0.01(-0.10%)
Oct 04, 2023 9.291 9.395 9.127 9.378 14,554,171 +0.05(+0.52%)
Oct 03, 2023 9.591 9.600 9.049 9.330 19,913,810 -0.39(-3.98%)
Oct 02, 2023 9.948 10.03 9.620 9.716 26,990,180 +0.18(+1.93%)
Sep 29, 2023 9.513 9.692 9.513 9.533 6,585,819 +0.05(+0.51%)
Sep 28, 2023 9.310 9.513 9.301 9.484 8,318,020 +0.21(+2.29%)
Sep 27, 2023 9.397 9.494 9.146 9.272 8,912,718 -0.13(-1.34%)
Sep 26, 2023 9.330 9.453 9.330 9.397 6,085,885 +0.00(+0.00%)
Sep 25, 2023 9.301 9.407 9.349 9.397 5,787,319 +0.08(+0.83%)
Sep 22, 2023 9.368 9.407 9.248 9.320 6,361,606 -0.05(-0.52%)
Sep 21, 2023 9.513 9.533 9.359 9.368 6,825,831 -0.18(-1.92%)
Sep 20, 2023 9.620 9.755 9.533 9.552 11,554,643 -0.01(-0.10%)
Sep 19, 2023 9.504 9.600 9.486 9.562 10,570,543 +0.07(+0.71%)
Sep 18, 2023 9.465 9.552 9.359 9.494 12,303,730 +0.05(+0.51%)
Sep 15, 2023 9.436 9.538 9.378 9.446 18,362,936 -0.06(-0.61%)
Sep 14, 2023 9.542 9.576 9.446 9.504 9,859,858 +0.08(+0.82%)
Sep 13, 2023 9.610 9.625 9.407 9.426 9,181,748 -0.12(-1.22%)
Sep 12, 2023 9.707 9.789 9.455 9.542 15,764,039 -0.14(-1.40%)
Sep 11, 2023 9.813 9.881 9.625 9.678 7,032,956 -0.10(-0.99%)
Sep 08, 2023 9.668 9.871 9.610 9.774 7,611,906 +0.11(+1.10%)
Sep 07, 2023 9.794 9.842 9.639 9.668 11,925,841 -0.12(-1.19%)
Sep 06, 2023 10.21 10.23 9.649 9.784 16,025,579 -0.48(-4.71%)
Sep 05, 2023 10.43 10.52 10.26 10.27 7,450,446 -0.16(-1.58%)
Sep 01, 2023 10.48 10.55 10.39 10.43 5,763,950 +0.04(+0.37%)
Aug 31, 2023 10.61 10.63 10.38 10.39 7,379,864 -0.24(-2.27%)
Aug 30, 2023 10.65 10.69 10.58 10.63 5,145,622 +0.00(+0.00%)
Aug 29, 2023 10.68 10.75 10.57 10.63 4,195,131 +0.04(+0.36%)
Aug 28, 2023 10.63 10.76 10.58 10.60 4,212,160 -0.01(-0.09%)
Aug 25, 2023 10.61 10.67 10.49 10.61 5,380,590 +0.02(+0.18%)
Aug 24, 2023 10.56 10.77 10.53 10.59 6,246,778 -0.05(-0.45%)
Aug 23, 2023 10.66 10.68 10.57 10.63 6,068,114 -0.04(-0.36%)
Aug 22, 2023 10.74 10.79 10.65 10.67 6,200,699 -0.09(-0.80%)
Aug 21, 2023 10.78 10.88 10.69 10.76 6,267,713 -0.01(-0.09%)
Aug 18, 2023 10.71 10.92 10.68 10.77 7,881,613 -0.08(-0.71%)
Aug 17, 2023 10.74 10.89 10.73 10.85 8,355,232 +0.13(+1.25%)
Aug 16, 2023 10.57 10.72 10.56 10.71 8,847,810 +0.04(+0.36%)
Aug 15, 2023 10.63 10.70 10.57 10.67 6,718,177 -0.03(-0.27%)
Aug 14, 2023 10.82 10.82 10.69 10.70 5,666,559 -0.15(-1.41%)
Aug 11, 2023 10.64 10.91 10.60 10.86 8,225,813 +0.18(+1.70%)
Aug 10, 2023 10.84 10.93 10.64 10.67 6,107,627 -0.10(-0.89%)
Aug 09, 2023 10.66 10.98 10.64 10.77 10,682,413 +0.11(+0.99%)
Aug 08, 2023 10.49 10.69 10.30 10.66 10,290,803 +0.14(+1.36%)
Aug 07, 2023 10.38 10.98 10.38 10.52 23,277,290 +0.39(+3.87%)
Aug 04, 2023 10.00 10.17 9.937 10.13 13,329,014 +0.13(+1.34%)
Aug 03, 2023 9.975 10.02 9.846 9.995 7,159,970 +0.02(+0.19%)
Aug 02, 2023 9.727 10.02 9.692 9.975 8,743,690 +0.20(+2.05%)
Aug 01, 2023 10.05 10.08 9.708 9.775 12,390,203 -0.30(-2.94%)
Jul 31, 2023 9.985 10.09 9.918 10.07 21,957,224 +0.12(+1.25%)
Jul 28, 2023 9.995 9.995 9.870 9.947 8,370,517 +0.07(+0.68%)
Jul 27, 2023 9.995 10.05 9.832 9.880 6,671,491 -0.14(-1.43%)
Jul 26, 2023 9.975 10.11 9.918 10.02 7,091,338 +0.07(+0.67%)
Jul 25, 2023 10.09 10.13 9.899 9.956 8,218,127 -0.20(-1.98%)
Jul 24, 2023 10.00 10.26 9.995 10.16 6,996,026 +0.13(+1.34%)
Jul 21, 2023 10.03 10.09 9.937 10.02 5,098,180 +0.01(+0.09%)
Jul 20, 2023 10.10 10.17 9.975 10.01 7,160,348 +0.04(+0.38%)
Jul 19, 2023 9.832 10.06 9.803 9.975 8,587,435 +0.24(+2.46%)
Jul 18, 2023 9.583 9.861 9.526 9.736 8,607,794 +0.16(+1.70%)
Jul 17, 2023 9.660 9.660 9.480 9.574 6,253,854 -0.14(-1.48%)
Jul 14, 2023 9.746 9.775 9.669 9.717 5,913,183 -0.12(-1.26%)
Jul 13, 2023 9.803 9.880 9.779 9.842 6,324,871 +0.05(+0.49%)
Jul 12, 2023 9.899 9.995 9.755 9.794 6,297,196 -0.01(-0.10%)
Jul 11, 2023 9.564 9.861 9.550 9.803 16,063,579 +0.31(+3.22%)
Jul 10, 2023 9.440 9.507 9.373 9.497 10,053,107 +0.07(+0.71%)
Jul 07, 2023 9.392 9.555 9.392 9.430 11,200,072 +0.02(+0.20%)
Jul 06, 2023 9.392 9.469 9.296 9.411 6,998,130 -0.07(-0.71%)
Jul 05, 2023 9.392 9.526 9.287 9.478 7,155,485 +0.02(+0.20%)
Jul 03, 2023 9.516 9.579 9.440 9.459 4,361,777 -0.09(-0.90%)
Jun 30, 2023 9.555 9.583 9.459 9.545 8,140,416 +0.07(+0.71%)
Jun 29, 2023 9.268 9.492 9.258 9.478 7,053,487 +0.18(+1.95%)
Jun 28, 2023 9.402 9.488 9.229 9.296 7,248,218 -0.12(-1.32%)
Jun 27, 2023 9.344 9.478 9.277 9.421 5,394,032 +0.00(+0.00%)
Jun 26, 2023 9.325 9.468 9.258 9.421 7,722,580 +0.09(+0.92%)
Jun 23, 2023 9.344 9.459 9.162 9.335 13,473,936 -0.28(-2.89%)
Jun 22, 2023 9.669 9.688 9.555 9.612 6,232,331 -0.06(-0.59%)
Jun 21, 2023 9.736 9.751 9.564 9.669 10,837,596 -0.08(-0.79%)
Jun 20, 2023 9.755 9.832 9.650 9.746 15,372,135 -0.10(-0.97%)
Jun 16, 2023 9.564 9.870 9.545 9.842 24,725,260 +0.33(+3.52%)
Jun 15, 2023 9.335 9.526 9.325 9.507 9,633,436 +0.23(+2.47%)
May 08, 2023 9.069 9.532 8.843 9.277 25,431,790 +0.51(+5.82%)
May 05, 2023 8.597 8.781 8.597 8.767 14,969,388 +0.25(+2.94%)
May 04, 2023 8.616 8.635 8.455 8.517 9,736,210 -0.12(-1.37%)
May 03, 2023 8.654 8.739 8.597 8.635 10,953,331 +0.02(+0.22%)
May 02, 2023 8.824 8.843 8.436 8.616 10,105,682 -0.23(-2.56%)
May 01, 2023 8.795 8.880 8.786 8.843 7,385,231 +0.03(+0.32%)
Apr 28, 2023 8.701 8.819 8.691 8.814 7,309,043 +0.07(+0.76%)
Apr 27, 2023 8.606 8.786 8.493 8.748 8,321,601 +0.15(+1.76%)
Apr 26, 2023 8.691 8.748 8.578 8.597 6,269,358 -0.08(-0.87%)
Apr 25, 2023 8.786 8.843 8.654 8.673 7,743,767 -0.14(-1.61%)
Apr 24, 2023 8.994 9.003 8.663 8.814 15,644,811 -0.30(-3.32%)
Apr 21, 2023 9.164 9.211 9.088 9.117 4,963,484 -0.04(-0.46%)
Apr 20, 2023 9.230 9.239 9.131 9.159 5,052,946 -0.13(-1.37%)
Apr 19, 2023 9.268 9.386 9.211 9.287 6,400,011 -0.05(-0.51%)
Apr 18, 2023 9.381 9.390 9.230 9.334 5,855,445 -0.03(-0.30%)
Apr 17, 2023 9.324 9.414 9.239 9.362 6,990,633 +0.04(+0.41%)
Apr 14, 2023 9.353 9.400 9.268 9.324 5,808,950 -0.05(-0.50%)
Apr 13, 2023 9.306 9.438 9.287 9.372 5,803,461 +0.09(+1.02%)
Apr 12, 2023 9.428 9.457 9.254 9.277 6,790,622 -0.09(-0.91%)
Apr 11, 2023 9.334 9.476 9.324 9.362 7,022,847 +0.06(+0.61%)
Apr 10, 2023 9.400 9.418 9.211 9.306 10,780,479 -0.07(-0.71%)
Apr 06, 2023 9.353 9.395 9.277 9.372 9,771,731 +0.11(+1.22%)
Apr 05, 2023 8.994 9.277 8.980 9.258 17,799,716 +0.26(+2.83%)
Apr 04, 2023 9.154 9.173 8.847 9.003 13,288,096 -0.08(-0.83%)
Apr 03, 2023 9.154 9.183 8.961 9.079 19,329,790 -0.01(-0.10%)
Mar 31, 2023 9.060 9.173 9.027 9.088 14,023,588 +0.06(+0.63%)
Mar 30, 2023 9.088 9.136 8.965 9.032 6,403,997 +0.03(+0.31%)
Mar 29, 2023 9.088 9.107 8.956 9.003 6,443,957 +0.00(+0.00%)
Mar 28, 2023 8.909 9.003 8.871 9.003 5,882,084 +0.06(+0.63%)
Mar 27, 2023 8.899 9.055 8.814 8.947 7,296,211 +0.13(+1.50%)
Mar 24, 2023 8.654 8.843 8.578 8.814 7,425,186 +0.12(+1.41%)
Mar 23, 2023 8.880 8.965 8.597 8.691 11,102,085 -0.19(-2.13%)
Mar 22, 2023 9.098 9.121 8.852 8.880 8,825,360 -0.24(-2.59%)
Mar 21, 2023 9.041 9.258 9.041 9.117 10,095,499 +0.20(+2.22%)
Mar 20, 2023 8.975 9.036 8.824 8.918 12,056,885 +0.01(+0.11%)
Mar 17, 2023 8.918 8.947 8.772 8.909 16,478,035 -0.07(-0.74%)
Mar 16, 2023 8.833 9.003 8.720 8.975 10,374,886 +0.00(+0.00%)
Mar 15, 2023 9.164 9.183 8.904 8.975 11,976,894 -0.33(-3.55%)
Mar 14, 2023 9.447 9.466 9.239 9.306 9,191,568 +0.02(+0.20%)
Mar 13, 2023 9.362 9.471 9.216 9.287 13,057,217 -0.16(-1.70%)
Mar 10, 2023 9.504 9.674 9.362 9.447 9,298,104 -0.12(-1.28%)
Mar 09, 2023 9.957 9.957 9.523 9.570 9,881,637 -0.41(-4.07%)
Mar 08, 2023 9.986 10.05 9.901 9.976 7,436,734 -0.05(-0.47%)
Mar 07, 2023 10.15 10.17 9.942 10.02 14,967,995 -0.12(-1.20%)
Mar 06, 2023 10.40 10.41 10.03 10.14 18,150,934 -0.25(-2.43%)
Mar 03, 2023 10.44 10.49 10.37 10.40 10,549,707 +0.00(+0.00%)
Mar 02, 2023 10.55 10.55 10.33 10.40 7,894,826 -0.17(-1.59%)
Mar 01, 2023 10.65 10.67 10.51 10.57 8,158,860 -0.08(-0.79%)
Feb 28, 2023 10.55 10.80 10.43 10.65 11,798,854 +0.19(+1.79%)
Feb 27, 2023 10.63 11.02 10.31 10.46 14,339,666 -0.29(-2.69%)
Feb 24, 2023 10.80 10.80 10.62 10.75 12,038,991 -0.03(-0.26%)
Feb 23, 2023 10.73 10.91 10.71 10.78 7,902,552 +0.05(+0.44%)
Feb 22, 2023 10.73 10.89 10.64 10.73 7,019,424 -0.01(-0.09%)
Feb 21, 2023 10.85 10.88 10.64 10.74 8,294,271 -0.18(-1.63%)
Feb 17, 2023 10.77 11.00 10.56 10.92 7,684,089 +0.04(+0.34%)
Feb 16, 2023 10.95 10.97 10.82 10.88 15,666,759 -0.19(-1.69%)
Feb 15, 2023 10.95 11.11 10.87 11.07 10,711,725 +0.04(+0.34%)
Feb 14, 2023 11.23 11.25 11.01 11.03 7,428,706 -0.16(-1.42%)
Feb 13, 2023 11.02 11.27 11.01 11.19 6,606,770 +0.13(+1.18%)
Feb 10, 2023 10.95 11.10 10.90 11.06 6,717,209 +0.11(+1.02%)
Feb 09, 2023 11.19 11.21 10.92 10.95 8,333,749 -0.19(-1.68%)
Feb 08, 2023 11.25 11.30 11.12 11.14 5,253,445 -0.18(-1.57%)
Feb 07, 2023 11.30 11.43 11.18 11.31 6,910,995 +0.06(+0.50%)
Feb 06, 2023 11.26 11.31 11.04 11.26 10,752,285 -0.12(-1.07%)
Feb 03, 2023 11.39 11.45 11.30 11.38 7,553,023 -0.01(-0.08%)
Feb 02, 2023 11.43 11.44 11.23 11.39 14,686,528 -0.07(-0.57%)
Feb 01, 2023 11.27 11.58 11.25 11.45 10,205,598 +0.09(+0.82%)
Jan 31, 2023 11.15 11.39 11.13 11.36 14,639,902 +0.21(+1.84%)
Jan 30, 2023 11.05 11.22 11.00 11.15 8,763,249 +0.05(+0.42%)
Jan 27, 2023 11.12 11.29 11.04 11.11 10,559,722 +0.23(+2.15%)
Jan 26, 2023 10.80 10.89 10.71 10.87 5,805,594 +0.00(+0.00%)
Jan 25, 2023 10.82 10.90 10.65 10.87 7,648,800 +0.04(+0.35%)
Jan 24, 2023 10.99 11.01 10.82 10.84 5,906,291 -0.21(-1.86%)
Jan 23, 2023 10.86 11.07 10.82 11.04 7,756,206 +0.21(+1.90%)
Jan 20, 2023 10.74 10.86 10.59 10.84 8,433,564 +0.07(+0.69%)
Jan 19, 2023 10.65 10.90 10.52 10.76 10,663,210 +0.05(+0.44%)
Jan 18, 2023 11.04 11.07 10.63 10.71 11,378,014 -0.36(-3.21%)
Jan 17, 2023 10.74 11.08 10.74 11.07 10,157,822 +0.29(+2.69%)
Jan 13, 2023 10.82 10.85 10.68 10.78 15,139,442 -0.11(-1.03%)
Jan 12, 2023 10.99 11.05 10.83 10.89 12,864,719 -0.10(-0.93%)
Jan 11, 2023 11.06 11.09 10.61 11.00 14,244,615 -0.07(-0.59%)
Jan 10, 2023 11.21 11.24 10.99 11.06 8,426,868 -0.16(-1.42%)
Jan 09, 2023 11.32 11.39 11.19 11.22 13,792,542 -0.08(-0.74%)
Jan 06, 2023 11.14 11.31 11.02 11.30 8,435,086 +0.24(+2.20%)
Jan 05, 2023 10.90 11.10 10.74 11.06 9,864,668 +0.08(+0.77%)
Jan 04, 2023 10.74 11.00 10.68 10.98 11,365,914 +0.35(+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.