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

Viatris Inc (NQ: VTRS )

11.78 +0.18 (+1.55%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 9.362 9.493 9.325 9.465 10,523,592 +0.06(+0.60%)
Oct 28, 2022 9.278 9.521 9.250 9.409 7,823,032 +0.19(+2.03%)
Oct 27, 2022 9.325 9.404 9.213 9.222 6,502,916 -0.09(-1.00%)
Oct 26, 2022 9.194 9.344 9.166 9.316 7,908,847 +0.18(+1.94%)
Oct 25, 2022 8.858 9.157 8.848 9.138 12,992,461 +0.23(+2.62%)
Oct 24, 2022 8.820 8.942 8.746 8.905 6,038,229 +0.14(+1.60%)
Oct 21, 2022 8.671 8.820 8.535 8.764 6,369,077 +0.04(+0.43%)
Oct 20, 2022 8.774 8.876 8.690 8.727 4,709,006 -0.04(-0.43%)
Oct 19, 2022 8.923 8.933 8.624 8.764 7,049,516 -0.21(-2.39%)
Oct 18, 2022 9.063 9.147 8.947 8.979 7,355,239 +0.00(+0.00%)
Oct 17, 2022 9.017 9.073 8.895 8.979 6,503,764 +0.06(+0.63%)
Oct 14, 2022 9.073 9.082 8.881 8.923 8,027,661 -0.09(-1.04%)
Oct 13, 2022 8.699 9.171 8.634 9.017 13,470,482 +0.24(+2.77%)
Oct 12, 2022 8.783 9.045 8.648 8.774 10,984,151 +0.00(+0.00%)
Oct 11, 2022 8.166 8.970 8.157 8.774 26,790,182 +0.60(+7.31%)
Oct 10, 2022 8.241 8.288 8.143 8.176 11,157,882 +0.01(+0.11%)
Oct 07, 2022 8.316 8.316 8.101 8.166 8,621,531 -0.19(-2.24%)
Oct 06, 2022 8.512 8.549 8.297 8.353 7,516,118 -0.22(-2.61%)
Oct 05, 2022 8.428 8.634 8.391 8.577 6,572,931 -0.03(-0.33%)
Oct 04, 2022 8.213 8.605 8.213 8.605 9,413,973 +0.46(+5.62%)
Oct 03, 2022 8.045 8.208 7.905 8.148 13,763,853 +0.19(+2.35%)
Sep 30, 2022 8.054 8.227 7.942 7.961 8,773,316 -0.07(-0.93%)
Sep 29, 2022 8.054 8.110 7.891 8.036 8,715,274 -0.12(-1.49%)
Sep 28, 2022 7.998 8.176 7.937 8.157 12,203,644 +0.23(+2.95%)
Sep 27, 2022 8.036 8.180 7.867 7.923 11,341,262 -0.05(-0.59%)
Sep 26, 2022 8.008 8.092 7.923 7.970 16,184,588 -0.15(-1.84%)
Sep 23, 2022 8.278 8.288 7.877 8.120 13,303,408 -0.23(-2.80%)
Sep 22, 2022 8.419 8.461 8.236 8.353 9,575,604 -0.09(-1.11%)
Sep 21, 2022 8.587 8.834 8.437 8.447 12,093,114 +0.00(+0.00%)
Sep 20, 2022 8.624 8.624 8.437 8.447 8,787,693 -0.23(-2.69%)
Sep 19, 2022 8.615 8.722 8.573 8.680 9,016,826 -0.01(-0.11%)
Sep 16, 2022 8.923 8.923 8.615 8.690 20,927,356 -0.23(-2.62%)
Sep 15, 2022 8.802 9.073 8.802 8.923 10,129,355 +0.11(+1.27%)
Sep 14, 2022 8.895 8.989 8.736 8.811 9,560,320 -0.06(-0.63%)
Sep 13, 2022 9.250 9.269 8.862 8.867 9,501,632 -0.58(-6.13%)
Sep 12, 2022 9.288 9.531 9.288 9.446 8,348,385 +0.21(+2.33%)
Sep 09, 2022 9.119 9.278 9.082 9.232 7,189,626 +0.19(+2.07%)
Sep 08, 2022 9.026 9.105 8.933 9.045 11,405,487 -0.04(-0.41%)
Sep 07, 2022 8.736 9.157 8.736 9.082 16,300,531 +0.29(+3.29%)
Sep 06, 2022 8.867 8.867 8.708 8.792 10,845,296 -0.04(-0.42%)
Sep 02, 2022 9.054 9.054 8.802 8.830 10,869,206 -0.11(-1.25%)
Sep 01, 2022 8.914 8.970 8.708 8.942 10,849,383 +0.02(+0.21%)
Aug 31, 2022 9.073 9.185 8.905 8.923 19,384,530 -0.14(-1.55%)
Aug 30, 2022 9.222 9.278 9.029 9.063 9,139,265 -0.16(-1.72%)
Aug 29, 2022 9.157 9.246 9.017 9.222 17,758,154 -0.01(-0.10%)
Aug 26, 2022 9.549 9.559 9.213 9.232 7,065,561 -0.27(-2.85%)
Aug 25, 2022 9.493 9.540 9.400 9.502 7,058,017 +0.01(+0.10%)
Aug 24, 2022 9.484 9.559 9.330 9.493 5,421,321 +0.01(+0.10%)
Aug 23, 2022 9.540 9.652 9.446 9.484 9,220,396 -0.07(-0.78%)
Aug 22, 2022 9.697 9.706 9.522 9.559 6,405,727 -0.20(-2.08%)
Aug 19, 2022 9.716 9.826 9.697 9.762 6,180,961 -0.02(-0.19%)
Aug 18, 2022 9.928 9.928 9.697 9.780 5,479,302 -0.15(-1.49%)
Aug 17, 2022 10.15 10.15 9.734 9.928 21,629,460 -0.27(-2.63%)
Aug 16, 2022 10.29 10.30 10.13 10.20 7,135,333 -0.06(-0.63%)
Aug 15, 2022 10.16 10.36 10.11 10.26 10,449,316 -0.02(-0.18%)
Aug 12, 2022 10.19 10.30 10.12 10.28 10,086,078 +0.16(+1.55%)
Aug 11, 2022 9.891 10.26 9.891 10.12 12,638,154 +0.18(+1.76%)
Aug 10, 2022 9.716 10.12 9.679 9.946 15,057,442 +0.29(+2.96%)
Aug 09, 2022 9.263 9.697 9.115 9.660 15,705,334 +0.34(+3.67%)
Aug 08, 2022 9.402 9.808 9.254 9.318 46,019,432 +0.33(+3.70%)
Aug 05, 2022 8.838 9.014 8.737 8.986 17,333,080 +0.10(+1.14%)
Aug 04, 2022 8.986 9.074 8.875 8.884 10,695,414 -0.12(-1.33%)
Aug 03, 2022 8.986 9.023 8.921 9.004 9,650,942 +0.04(+0.41%)
Aug 02, 2022 8.921 9.051 8.889 8.967 10,559,793 +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.