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

Viatris Inc (NQ: VTRS )

11.90 +0.08 (+0.68%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
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%)
Mar 01, 2022 9.986 10.00 8.661 9.082 70,263,352 -0.77(-7.81%)
Feb 28, 2022 12.28 12.29 9.735 9.852 70,322,792 -3.16(-24.28%)
Feb 25, 2022 12.55 13.10 12.86 13.01 17,694,146 +0.55(+4.38%)
Feb 24, 2022 12.40 12.51 12.23 12.46 16,535,608 -0.35(-2.72%)
Feb 23, 2022 13.02 13.06 12.78 12.81 11,805,639 -0.10(-0.76%)
Feb 22, 2022 12.92 13.08 12.84 12.91 9,421,020 -0.14(-1.09%)
Feb 18, 2022 13.05 0 -0.11(-0.81%)
Feb 17, 2022 13.48 13.49 13.12 13.16 8,775,513 -0.37(-2.75%)
Feb 16, 2022 13.59 13.76 13.50 13.53 9,005,702 -0.06(-0.46%)
Feb 15, 2022 13.34 13.61 13.28 13.60 8,522,059 +0.26(+1.93%)
Feb 14, 2022 13.49 13.52 13.21 13.34 7,238,087 -0.12(-0.92%)
Feb 11, 2022 13.51 13.71 13.42 13.46 11,631,905 -0.18(-1.30%)
Feb 10, 2022 13.61 13.83 13.60 13.64 9,804,546 -0.03(-0.19%)
Feb 09, 2022 13.55 13.84 13.55 13.67 7,334,748 +0.16(+1.18%)
Feb 08, 2022 13.53 13.59 13.31 13.51 8,209,757 -0.04(-0.26%)
Feb 07, 2022 13.54 13.67 13.44 13.54 7,155,265 +0.12(+0.86%)
Feb 04, 2022 13.36 13.52 13.26 13.43 8,422,654 +0.00(+0.00%)
Feb 03, 2022 13.49 13.43 8,683,706 -0.15(-1.11%)
Feb 02, 2022 13.30 13.60 13.07 13.58 11,708,952 +0.20(+1.53%)
Feb 01, 2022 13.28 13.44 13.16 13.37 10,222,230 +0.09(+0.67%)
Jan 31, 2022 12.87 13.37 13.28 17,305,608 +0.30(+2.32%)
Jan 28, 2022 12.91 12.98 12.71 12.98 8,932,837 +0.04(+0.27%)
Jan 27, 2022 13.04 13.20 12.89 12.95 8,367,705 -0.03(-0.21%)
Jan 26, 2022 13.01 13.19 12.87 12.97 8,219,787 -0.05(-0.41%)
Jan 25, 2022 12.71 13.13 12.58 13.03 12,243,416 +0.28(+2.23%)
Jan 24, 2022 12.81 12.85 12.39 12.74 12,143,875 -0.15(-1.17%)
Jan 21, 2022 12.91 13.11 12.87 12.89 12,630,877 -0.10(-0.75%)
Jan 20, 2022 13.00 13.20 12.93 12.99 9,510,620 -0.07(-0.54%)
Jan 19, 2022 13.36 13.43 13.04 13.06 8,186,883 -0.30(-2.26%)
Jan 18, 2022 13.45 13.58 13.33 13.36 8,712,639 -0.14(-1.05%)
Jan 14, 2022 13.51 0 +0.18(+1.33%)
Jan 13, 2022 13.49 13.49 13.31 13.33 8,491,635 -0.13(-0.99%)
Jan 12, 2022 13.59 13.60 13.43 13.46 8,868,354 -0.13(-0.98%)
Jan 11, 2022 13.30 13.61 13.24 13.60 11,302,077 +0.28(+2.07%)
Jan 10, 2022 13.11 13.32 12.94 13.32 15,273,212 +0.24(+1.83%)
Jan 07, 2022 12.90 13.09 12.87 13.08 10,755,709 +0.21(+1.66%)
Jan 06, 2022 12.92 12.97 12.68 12.87 11,815,621 +0.05(+0.42%)
Jan 05, 2022 12.83 13.07 12.79 12.81 12,580,817 +0.06(+0.49%)
Jan 04, 2022 12.67 12.83 12.62 12.75 14,149,241 +0.14(+1.13%)
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.