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

Viatris Inc (NQ: VTRS )

11.57 -0.21 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2023 9.157 9.271 9.123 9.185 13,875,188 +0.06(+0.63%)
Mar 30, 2023 9.185 9.233 9.061 9.128 6,336,229 +0.03(+0.31%)
Mar 29, 2023 9.185 9.205 9.052 9.100 6,375,766 +0.00(+0.00%)
Mar 28, 2023 9.004 9.100 8.966 9.100 5,819,839 +0.06(+0.63%)
Mar 27, 2023 8.995 9.152 8.909 9.042 7,219,002 +0.13(+1.50%)
Mar 24, 2023 8.746 8.937 8.670 8.909 7,346,612 +0.12(+1.41%)
Mar 23, 2023 8.975 9.061 8.689 8.784 10,984,601 -0.19(-2.13%)
Mar 22, 2023 9.195 9.219 8.947 8.975 8,731,969 -0.24(-2.59%)
Mar 21, 2023 9.138 9.357 9.138 9.214 9,988,667 +0.20(+2.22%)
Mar 20, 2023 9.071 9.133 8.918 9.014 11,929,297 +0.01(+0.11%)
Mar 17, 2023 9.014 9.042 8.866 9.004 16,303,662 -0.07(-0.74%)
Mar 16, 2023 8.928 9.100 8.813 9.071 10,265,097 +0.00(+0.00%)
Mar 15, 2023 9.262 9.281 8.999 9.071 11,850,153 -0.33(-3.55%)
Mar 14, 2023 9.548 9.567 9.338 9.405 9,094,301 +0.02(+0.20%)
Mar 13, 2023 9.462 9.572 9.314 9.386 12,919,044 -0.16(-1.70%)
Mar 10, 2023 9.606 9.777 9.462 9.548 9,199,710 -0.12(-1.28%)
Mar 09, 2023 10.06 10.06 9.625 9.672 9,777,068 -0.41(-4.07%)
Mar 08, 2023 10.09 10.16 10.01 10.08 7,358,038 -0.05(-0.47%)
Mar 07, 2023 10.26 10.28 10.05 10.13 14,809,602 -0.12(-1.20%)
Mar 06, 2023 10.51 10.52 10.14 10.25 17,958,858 -0.25(-2.43%)
Mar 03, 2023 10.56 10.60 10.48 10.51 10,438,069 +0.00(+0.00%)
Mar 02, 2023 10.66 10.66 10.44 10.51 7,811,281 -0.17(-1.59%)
Mar 01, 2023 10.76 10.79 10.62 10.68 8,072,522 -0.09(-0.79%)
Feb 28, 2023 10.66 10.91 10.55 10.76 11,673,997 +0.19(+1.79%)
Feb 27, 2023 10.74 11.14 10.42 10.57 14,187,922 -0.29(-2.69%)
Feb 24, 2023 10.91 10.91 10.73 10.87 11,911,593 -0.03(-0.26%)
Feb 23, 2023 10.85 11.02 10.82 10.90 7,818,926 +0.05(+0.44%)
Feb 22, 2023 10.85 11.01 10.75 10.85 6,945,143 -0.01(-0.09%)
Feb 21, 2023 10.96 11.00 10.75 10.86 8,206,500 -0.18(-1.63%)
Feb 17, 2023 10.89 11.11 10.67 11.04 7,602,775 +0.04(+0.34%)
Feb 16, 2023 11.07 11.09 10.93 11.00 15,500,971 -0.19(-1.69%)
Feb 15, 2023 11.07 11.23 10.99 11.19 10,598,372 +0.04(+0.34%)
Feb 14, 2023 11.35 11.37 11.13 11.15 7,350,094 -0.16(-1.42%)
Feb 13, 2023 11.14 11.39 11.13 11.31 6,536,856 +0.13(+1.18%)
Feb 10, 2023 11.07 11.22 11.02 11.18 6,646,126 +0.11(+1.02%)
Feb 09, 2023 11.31 11.33 11.04 11.07 8,245,560 -0.19(-1.68%)
Feb 08, 2023 11.37 11.42 11.24 11.25 5,197,852 -0.18(-1.57%)
Feb 07, 2023 11.42 11.56 11.30 11.43 6,837,862 +0.06(+0.50%)
Feb 06, 2023 11.38 11.43 11.16 11.38 10,638,503 -0.12(-1.07%)
Feb 03, 2023 11.51 11.58 11.42 11.50 7,473,096 -0.01(-0.08%)
Feb 02, 2023 11.56 11.57 11.35 11.51 14,531,113 -0.07(-0.57%)
Feb 01, 2023 11.39 11.71 11.37 11.58 10,097,601 +0.09(+0.82%)
Jan 31, 2023 11.27 11.51 11.24 11.48 14,484,980 +0.21(+1.84%)
Jan 30, 2023 11.17 11.34 11.12 11.27 8,670,515 +0.05(+0.42%)
Jan 27, 2023 11.24 11.41 11.16 11.23 10,447,977 +0.24(+2.15%)
Jan 26, 2023 10.91 11.01 10.82 10.99 5,744,158 +0.00(+0.00%)
Jan 25, 2023 10.93 11.02 10.77 10.99 7,567,859 +0.04(+0.35%)
Jan 24, 2023 11.10 11.13 10.93 10.95 5,843,790 -0.21(-1.86%)
Jan 23, 2023 10.97 11.19 10.93 11.16 7,674,129 +0.21(+1.90%)
Jan 20, 2023 10.86 10.98 10.71 10.95 8,344,318 +0.08(+0.69%)
Jan 19, 2023 10.76 11.02 10.63 10.88 10,550,370 +0.05(+0.44%)
Jan 18, 2023 11.16 11.19 10.74 10.83 11,257,610 -0.36(-3.21%)
Jan 17, 2023 10.86 11.20 10.85 11.19 10,050,330 +0.29(+2.69%)
Jan 13, 2023 10.93 10.96 10.79 10.90 14,979,234 -0.11(-1.03%)
Jan 12, 2023 11.10 11.17 10.94 11.01 12,728,583 -0.10(-0.93%)
Jan 11, 2023 11.18 11.21 10.73 11.11 14,093,877 -0.07(-0.59%)
Jan 10, 2023 11.33 11.36 11.10 11.18 8,337,693 -0.16(-1.42%)
Jan 09, 2023 11.44 11.51 11.31 11.34 13,646,587 -0.09(-0.74%)
Jan 06, 2023 11.25 11.43 11.14 11.42 8,345,824 +0.25(+2.20%)
Jan 05, 2023 11.02 11.22 10.85 11.18 9,760,279 +0.09(+0.77%)
Jan 04, 2023 10.86 11.12 10.79 11.09 11,245,638 +0.35(+3.25%)
Jan 03, 2023 10.57 10.83 10.57 10.74 10,748,377 +0.24(+2.25%)
Dec 30, 2022 10.47 10.56 10.35 10.51 6,977,663 +0.00(+0.00%)
Dec 29, 2022 10.26 10.59 10.26 10.51 6,783,467 +0.20(+1.92%)
Dec 28, 2022 10.42 10.51 10.24 10.31 5,752,548 -0.11(-1.09%)
Dec 27, 2022 10.41 10.46 10.33 10.42 4,763,021 +0.03(+0.27%)
Dec 23, 2022 10.12 10.41 10.11 10.40 7,047,411 +0.25(+2.42%)
Dec 22, 2022 10.20 10.21 9.966 10.15 6,116,537 -0.09(-0.92%)
Dec 21, 2022 10.24 10.36 10.21 10.24 5,873,707 +0.10(+1.02%)
Dec 20, 2022 10.37 10.40 10.13 10.14 7,735,766 -0.16(-1.56%)
Dec 19, 2022 10.34 10.52 10.26 10.30 9,854,936 -0.05(-0.46%)
Dec 16, 2022 10.46 10.48 10.28 10.35 26,609,136 -0.17(-1.62%)
Dec 15, 2022 10.63 10.71 10.50 10.52 6,863,577 -0.17(-1.59%)
Dec 14, 2022 10.66 10.79 10.58 10.69 8,051,473 -0.02(-0.18%)
Dec 13, 2022 10.72 10.81 10.64 10.71 12,823,514 +0.19(+1.80%)
Dec 12, 2022 10.16 10.54 10.12 10.52 7,829,752 +0.34(+3.34%)
Dec 09, 2022 10.35 10.43 10.17 10.18 6,177,641 -0.17(-1.64%)
Dec 08, 2022 10.29 10.39 10.22 10.35 7,147,104 +0.06(+0.55%)
Dec 07, 2022 10.32 10.38 10.23 10.29 6,012,566 -0.03(-0.27%)
Dec 06, 2022 10.29 10.39 10.17 10.32 6,615,573 +0.01(+0.09%)
Dec 05, 2022 10.52 10.52 10.24 10.31 5,403,424 -0.24(-2.24%)
Dec 02, 2022 10.56 10.60 10.48 10.55 4,387,103 -0.07(-0.62%)
Dec 01, 2022 10.42 10.63 10.35 10.61 9,852,874 +0.20(+1.90%)
Nov 30, 2022 10.50 10.52 10.14 10.41 20,838,624 -0.14(-1.34%)
Nov 29, 2022 10.49 10.57 10.39 10.56 7,904,185 +0.11(+1.09%)
Nov 28, 2022 10.50 10.55 10.36 10.44 20,264,254 -0.08(-0.72%)
Nov 25, 2022 10.40 10.52 10.29 10.52 5,308,533 +0.11(+1.09%)
Nov 23, 2022 10.37 10.46 10.28 10.40 5,305,968 -0.05(-0.45%)
Nov 22, 2022 10.33 10.48 10.33 10.45 8,814,946 +0.09(+0.91%)
Nov 21, 2022 10.28 10.39 10.14 10.36 7,797,459 +0.08(+0.82%)
Nov 18, 2022 10.28 10.31 10.15 10.27 7,904,565 +0.04(+0.36%)
Nov 17, 2022 10.18 10.28 10.12 10.24 6,880,170 -0.11(-1.08%)
Nov 16, 2022 10.53 10.60 10.25 10.35 26,438,404 -0.22(-2.12%)
Nov 15, 2022 10.89 11.06 10.53 10.57 7,062,319 -0.22(-2.08%)
Nov 14, 2022 10.65 10.93 10.56 10.80 13,914,998 +0.11(+1.05%)
Nov 11, 2022 10.62 10.76 10.45 10.68 9,123,405 +0.09(+0.88%)
Nov 10, 2022 10.41 10.67 10.32 10.59 10,438,690 +0.48(+4.71%)
Nov 09, 2022 10.31 10.31 10.11 10.11 8,863,160 -0.25(-2.43%)
Nov 08, 2022 10.28 10.55 10.04 10.37 15,857,504 +0.12(+1.18%)
Nov 07, 2022 9.657 10.67 9.582 10.25 32,012,186 +1.18(+12.98%)
Nov 04, 2022 9.106 9.227 8.896 9.069 12,324,460 +0.04(+0.41%)
Nov 03, 2022 9.283 9.293 9.012 9.031 8,601,175 -0.37(-3.97%)
Nov 02, 2022 9.526 9.386 9.405 7,909,686 -0.17(-1.76%)
Nov 01, 2022 9.517 9.629 9.400 9.573 8,190,053 +0.11(+1.18%)
Oct 31, 2022 9.358 9.489 9.321 9.461 10,528,407 +0.06(+0.60%)
Oct 28, 2022 9.274 9.517 9.246 9.405 7,826,612 +0.19(+2.03%)
Oct 27, 2022 9.321 9.400 9.209 9.218 6,505,891 -0.09(-1.00%)
Oct 26, 2022 9.190 9.339 9.162 9.311 7,912,465 +0.18(+1.94%)
Oct 25, 2022 8.854 9.153 8.844 9.134 12,998,406 +0.23(+2.62%)
Oct 24, 2022 8.816 8.938 8.742 8.900 6,040,992 +0.14(+1.60%)
Oct 21, 2022 8.667 8.816 8.532 8.760 6,371,991 +0.04(+0.43%)
Oct 20, 2022 8.770 8.872 8.686 8.723 4,711,160 -0.04(-0.43%)
Oct 19, 2022 8.919 8.928 8.620 8.760 7,052,741 -0.21(-2.39%)
Oct 18, 2022 9.059 9.143 8.942 8.975 7,358,604 +0.00(+0.00%)
Oct 17, 2022 9.012 9.069 8.891 8.975 6,506,740 +0.06(+0.63%)
Oct 14, 2022 9.069 9.078 8.877 8.919 8,031,334 -0.09(-1.04%)
Oct 13, 2022 8.695 9.167 8.630 9.012 13,476,645 +0.24(+2.77%)
Oct 12, 2022 8.779 9.041 8.644 8.770 10,989,177 +0.00(+0.00%)
Oct 11, 2022 8.163 8.966 8.153 8.770 26,802,438 +0.60(+7.31%)
Oct 10, 2022 8.237 8.284 8.139 8.172 11,162,987 +0.01(+0.11%)
Oct 07, 2022 8.312 8.312 8.097 8.163 8,625,475 -0.19(-2.24%)
Oct 06, 2022 8.508 8.546 8.293 8.349 7,519,557 -0.22(-2.61%)
Oct 05, 2022 8.424 8.630 8.387 8.574 6,575,938 -0.03(-0.33%)
Oct 04, 2022 8.209 8.602 8.209 8.602 9,418,280 +0.46(+5.62%)
Oct 03, 2022 8.041 8.205 7.901 8.144 13,770,151 +0.19(+2.35%)
Sep 30, 2022 8.051 8.223 7.938 7.957 8,777,330 -0.07(-0.93%)
Sep 29, 2022 8.051 8.107 7.887 8.032 8,719,261 -0.12(-1.49%)
Sep 28, 2022 7.995 8.172 7.934 8.153 12,209,228 +0.23(+2.95%)
Sep 27, 2022 8.032 8.177 7.864 7.920 11,346,451 -0.05(-0.59%)
Sep 26, 2022 8.004 8.088 7.920 7.966 16,191,993 -0.15(-1.84%)
Sep 23, 2022 8.275 8.284 7.873 8.116 13,309,495 -0.23(-2.80%)
Sep 22, 2022 8.415 8.457 8.233 8.349 9,579,985 -0.09(-1.11%)
Sep 21, 2022 8.583 8.830 8.433 8.443 12,098,647 +0.00(+0.00%)
Sep 20, 2022 8.620 8.620 8.433 8.443 8,791,714 -0.23(-2.69%)
Sep 19, 2022 8.611 8.718 8.569 8.676 9,020,951 -0.01(-0.11%)
Sep 16, 2022 8.919 8.919 8.611 8.686 20,936,930 -0.23(-2.62%)
Sep 15, 2022 8.798 9.069 8.798 8.919 10,133,989 +0.11(+1.27%)
Sep 14, 2022 8.891 8.984 8.732 8.807 9,564,694 -0.06(-0.63%)
Sep 13, 2022 9.246 9.265 8.858 8.863 9,505,979 -0.58(-6.13%)
Sep 12, 2022 9.283 9.526 9.283 9.442 8,352,204 +0.21(+2.33%)
Sep 09, 2022 9.115 9.274 9.078 9.227 7,192,915 +0.19(+2.07%)
Sep 08, 2022 9.022 9.101 8.928 9.041 11,410,706 -0.04(-0.41%)
Sep 07, 2022 8.732 9.153 8.732 9.078 16,307,989 +0.29(+3.29%)
Sep 06, 2022 8.863 8.863 8.704 8.788 10,850,258 -0.04(-0.42%)
Sep 02, 2022 9.050 9.050 8.798 8.826 10,874,179 -0.11(-1.25%)
Sep 01, 2022 8.910 8.966 8.704 8.938 10,854,346 +0.02(+0.21%)
Aug 31, 2022 9.069 9.181 8.900 8.919 19,393,400 -0.14(-1.55%)
Aug 30, 2022 9.218 9.274 9.025 9.059 9,143,447 -0.16(-1.72%)
Aug 29, 2022 9.153 9.241 9.012 9.218 17,766,280 -0.01(-0.10%)
Aug 26, 2022 9.545 9.554 9.209 9.227 7,068,793 -0.27(-2.85%)
Aug 25, 2022 9.489 9.536 9.395 9.498 7,061,246 +0.01(+0.10%)
Aug 24, 2022 9.479 9.554 9.325 9.489 5,423,802 +0.01(+0.10%)
Aug 23, 2022 9.536 9.648 9.442 9.479 9,224,615 -0.07(-0.78%)
Aug 22, 2022 9.693 9.702 9.517 9.554 6,408,658 -0.20(-2.08%)
Aug 19, 2022 9.711 9.822 9.693 9.757 6,183,789 -0.02(-0.19%)
Aug 18, 2022 9.923 9.923 9.693 9.776 5,481,809 -0.15(-1.49%)
Aug 17, 2022 10.14 10.14 9.730 9.923 21,639,358 -0.27(-2.63%)
Aug 16, 2022 10.28 10.30 10.12 10.19 7,138,597 -0.06(-0.63%)
Aug 15, 2022 10.15 10.36 10.10 10.26 10,454,097 -0.02(-0.18%)
Aug 12, 2022 10.18 10.29 10.12 10.27 10,090,692 +0.16(+1.55%)
Aug 11, 2022 9.886 10.25 9.886 10.12 12,643,936 +0.18(+1.76%)
Aug 10, 2022 9.711 10.11 9.674 9.942 15,064,332 +0.29(+2.96%)
Aug 09, 2022 9.259 9.693 9.111 9.656 15,712,520 +0.34(+3.67%)
Aug 08, 2022 9.397 9.803 9.250 9.314 46,040,488 +0.33(+3.70%)
Aug 05, 2022 8.834 9.010 8.733 8.982 17,341,010 +0.10(+1.14%)
Aug 04, 2022 8.982 9.070 8.871 8.880 10,700,308 -0.12(-1.33%)
Aug 03, 2022 8.982 9.019 8.917 9.000 9,655,357 +0.04(+0.41%)
Aug 02, 2022 8.917 9.046 8.885 8.963 10,564,624 +0.05(+0.52%)
Aug 01, 2022 8.936 9.028 8.834 8.917 10,550,082 -0.03(-0.31%)
Jul 29, 2022 9.028 9.079 8.862 8.945 14,067,469 -0.08(-0.92%)
Jul 28, 2022 9.231 9.296 8.899 9.028 15,529,404 -0.27(-2.88%)
Jul 27, 2022 9.166 9.346 9.046 9.296 15,550,011 +0.14(+1.51%)
Jul 26, 2022 8.947 9.203 8.936 9.157 15,081,751 +0.17(+1.85%)
Jul 25, 2022 8.862 9.083 8.719 8.991 41,071,888 +0.18(+1.99%)
Jul 22, 2022 9.194 9.245 8.719 8.816 16,674,617 -0.30(-3.34%)
Jul 21, 2022 9.203 9.222 9.037 9.120 9,240,959 -0.08(-0.90%)
Jul 20, 2022 9.286 9.443 9.148 9.203 12,751,875 -0.09(-0.99%)
Jul 19, 2022 9.139 9.397 9.139 9.296 15,172,314 +0.22(+2.44%)
Jul 18, 2022 9.213 9.425 9.056 9.074 12,757,243 -0.02(-0.20%)
Jul 15, 2022 9.222 9.250 8.929 9.093 10,551,950 +0.00(+0.00%)
Jul 14, 2022 9.065 9.120 8.931 9.093 10,566,150 -0.12(-1.30%)
Jul 13, 2022 9.360 9.406 9.139 9.213 9,317,493 -0.22(-2.35%)
Jul 12, 2022 9.240 9.536 9.194 9.434 10,178,551 +0.16(+1.69%)
Jul 11, 2022 9.434 9.448 9.259 9.277 11,057,494 -0.28(-2.90%)
Jul 08, 2022 9.646 9.776 9.490 9.554 6,615,221 -0.06(-0.67%)
Jul 07, 2022 9.499 9.702 9.499 9.619 6,433,755 +0.11(+1.17%)
Jul 06, 2022 9.674 9.730 9.360 9.508 8,422,687 -0.18(-1.90%)
Jul 05, 2022 9.693 9.730 9.462 9.693 7,369,863 -0.19(-1.96%)
Jul 01, 2022 9.646 9.914 9.490 9.886 7,096,166 +0.22(+2.29%)
Jun 30, 2022 9.831 9.836 9.600 9.665 10,824,016 -0.31(-3.15%)
Jun 29, 2022 10.10 10.11 9.877 9.979 6,932,744 -0.08(-0.83%)
Jun 28, 2022 10.23 10.40 10.06 10.06 7,610,245 -0.16(-1.54%)
Jun 27, 2022 10.10 10.29 10.05 10.22 8,973,429 +0.10(+1.00%)
Jun 24, 2022 9.960 10.18 9.928 10.12 12,819,723 +0.21(+2.14%)
Jun 23, 2022 9.822 9.919 9.720 9.905 8,111,787 +0.09(+0.94%)
Jun 22, 2022 9.702 9.951 9.637 9.813 8,409,382 +0.03(+0.28%)
Jun 21, 2022 9.776 9.905 9.693 9.785 12,713,834 +0.13(+1.34%)
Jun 17, 2022 9.508 9.721 9.420 9.656 18,356,386 +0.17(+1.75%)
Jun 16, 2022 9.693 9.711 9.420 9.490 10,312,774 -0.39(-3.93%)
Jun 15, 2022 9.600 10.02 9.600 9.877 13,162,095 +0.35(+3.68%)
Jun 14, 2022 9.905 9.960 9.425 9.526 16,692,724 -0.42(-4.18%)
Jun 13, 2022 10.11 10.22 9.844 9.942 15,008,645 -0.40(-3.84%)
Jun 10, 2022 10.55 10.58 10.28 10.34 8,690,545 -0.39(-3.61%)
Jun 09, 2022 10.95 10.97 10.72 10.73 7,189,943 -0.22(-2.02%)
Jun 08, 2022 10.89 11.01 10.85 10.95 7,495,740 -0.03(-0.25%)
Jun 07, 2022 10.87 10.98 10.78 10.98 8,434,269 +0.11(+1.02%)
Jun 06, 2022 10.86 10.98 10.80 10.87 7,712,731 +0.06(+0.51%)
Jun 03, 2022 11.12 11.18 10.78 10.81 8,744,523 -0.37(-3.30%)
Jun 02, 2022 11.16 11.20 10.87 11.18 7,703,443 +0.04(+0.33%)
Jun 01, 2022 11.38 11.42 10.98 11.14 9,416,920 -0.18(-1.63%)
May 31, 2022 11.25 11.40 11.02 11.33 21,180,276 +0.02(+0.16%)
May 27, 2022 11.06 11.31 11.05 11.31 13,016,561 +0.22(+2.00%)
May 26, 2022 10.93 11.15 10.93 11.09 9,604,332 +0.16(+1.44%)
May 25, 2022 10.62 10.95 10.54 10.93 10,269,485 +0.29(+2.69%)
May 24, 2022 10.80 10.80 10.39 10.64 11,606,677 -0.09(-0.86%)
May 23, 2022 10.84 11.01 10.62 10.74 10,324,371 -0.05(-0.43%)
May 20, 2022 10.75 10.89 10.61 10.78 15,140,097 +0.10(+0.94%)
May 19, 2022 10.17 10.80 10.11 10.68 13,231,211 +0.38(+3.73%)
May 18, 2022 10.46 10.57 10.23 10.30 11,947,174 -0.18(-1.74%)
May 17, 2022 10.20 10.54 10.20 10.48 10,835,917 +0.30(+2.96%)
May 16, 2022 10.10 10.27 10.03 10.18 9,409,978 +0.05(+0.54%)
May 13, 2022 9.896 10.19 9.859 10.12 12,008,640 +0.21(+2.12%)
May 12, 2022 9.503 9.941 9.484 9.914 23,699,094 +0.42(+4.43%)
May 11, 2022 9.530 9.813 9.475 9.494 18,625,448 -0.06(-0.67%)
May 10, 2022 9.484 9.640 9.265 9.558 21,639,712 -0.02(-0.19%)
May 09, 2022 9.256 9.996 9.256 9.576 27,378,524 +0.48(+5.33%)
May 06, 2022 9.174 9.183 8.918 9.092 22,176,424 -0.09(-1.00%)
May 05, 2022 9.548 9.594 9.028 9.183 18,706,808 -0.43(-4.47%)
May 04, 2022 9.494 9.621 9.201 9.612 18,184,506 +0.11(+1.15%)
May 03, 2022 9.357 9.553 9.242 9.503 14,015,996 +0.17(+1.86%)
May 02, 2022 9.457 9.548 9.165 9.329 14,304,839 -0.11(-1.16%)
Apr 29, 2022 9.548 9.695 9.384 9.439 14,499,743 -0.15(-1.53%)
Apr 28, 2022 9.484 9.631 9.375 9.585 13,328,248 +0.12(+1.25%)
Apr 27, 2022 9.430 9.583 9.297 9.466 10,413,644 +0.06(+0.68%)
Apr 26, 2022 9.430 9.590 9.366 9.402 15,658,052 -0.09(-0.96%)
Apr 25, 2022 9.347 9.544 9.155 9.494 13,915,509 +0.10(+1.07%)
Apr 22, 2022 9.759 9.759 9.384 9.393 10,766,261 -0.34(-3.47%)
Apr 21, 2022 9.941 10.03 9.704 9.731 9,447,556 -0.17(-1.75%)
Apr 20, 2022 9.941 10.07 9.809 9.905 8,537,868 -0.07(-0.73%)
Apr 19, 2022 9.795 10.05 9.745 9.978 9,393,602 +0.19(+1.96%)
Apr 18, 2022 9.996 10.03 9.722 9.786 9,600,887 -0.23(-2.28%)
Apr 14, 2022 10.04 10.16 9.996 10.01 10,160,070 -0.03(-0.27%)
Apr 13, 2022 9.786 10.08 9.749 10.04 12,063,115 +0.29(+3.00%)
Apr 12, 2022 9.795 9.868 9.708 9.749 8,021,671 -0.03(-0.28%)
Apr 11, 2022 10.05 10.07 9.722 9.777 19,499,002 -0.31(-3.08%)
Apr 08, 2022 9.868 10.14 9.704 10.09 15,594,022 +0.21(+2.13%)
Apr 07, 2022 9.740 9.914 9.612 9.877 14,540,471 +0.11(+1.12%)
Apr 06, 2022 9.667 9.781 9.571 9.768 10,165,623 +0.02(+0.19%)
Apr 05, 2022 9.850 10.08 9.736 9.749 11,403,604 -0.16(-1.66%)
Apr 04, 2022 9.877 10.07 9.832 9.914 13,104,408 +0.03(+0.28%)
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.