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 9.255 9.384 9.218 9.356 10,645,879 +0.06(+0.60%)
Oct 28, 2022 9.172 9.412 9.144 9.301 7,913,938 +0.18(+2.03%)
Oct 27, 2022 9.218 9.296 9.107 9.116 6,578,481 -0.09(-1.00%)
Oct 26, 2022 9.089 9.236 9.061 9.209 8,000,749 +0.18(+1.94%)
Oct 25, 2022 8.756 9.052 8.747 9.033 13,143,437 +0.23(+2.62%)
Oct 24, 2022 8.719 8.839 8.645 8.802 6,108,395 +0.14(+1.60%)
Oct 21, 2022 8.571 8.719 8.437 8.664 6,443,087 +0.04(+0.43%)
Oct 20, 2022 8.673 8.775 8.590 8.627 4,763,725 -0.04(-0.43%)
Oct 19, 2022 8.821 8.830 8.525 8.664 7,131,433 -0.21(-2.39%)
Oct 18, 2022 8.959 9.042 8.844 8.876 7,440,708 +0.00(+0.00%)
Oct 17, 2022 8.913 8.968 8.793 8.876 6,579,340 +0.06(+0.63%)
Oct 14, 2022 8.968 8.978 8.779 8.821 8,120,944 -0.09(-1.04%)
Oct 13, 2022 8.599 9.065 8.534 8.913 13,627,012 +0.24(+2.77%)
Oct 12, 2022 8.682 8.941 8.548 8.673 11,111,790 +0.00(+0.00%)
Oct 11, 2022 8.073 8.867 8.063 8.673 27,101,490 +0.59(+7.31%)
Oct 10, 2022 8.146 8.193 8.049 8.082 11,287,539 +0.01(+0.11%)
Oct 07, 2022 8.220 8.220 8.008 8.073 8,721,715 -0.18(-2.24%)
Oct 06, 2022 8.414 8.451 8.202 8.257 7,603,457 -0.22(-2.61%)
Oct 05, 2022 8.331 8.534 8.294 8.479 6,649,310 -0.03(-0.33%)
Oct 04, 2022 8.119 8.507 8.119 8.507 9,523,365 +0.45(+5.62%)
Oct 03, 2022 7.952 8.114 7.814 8.054 13,923,793 +0.18(+2.35%)
Sep 30, 2022 7.962 8.133 7.851 7.869 8,875,264 -0.07(-0.93%)
Sep 29, 2022 7.962 8.017 7.800 7.943 8,816,547 -0.12(-1.49%)
Sep 28, 2022 7.906 8.082 7.846 8.063 12,345,454 +0.23(+2.95%)
Sep 27, 2022 7.943 8.086 7.777 7.832 11,473,050 -0.05(-0.59%)
Sep 26, 2022 7.916 7.999 7.832 7.879 16,372,657 -0.15(-1.84%)
Sep 23, 2022 8.183 8.193 7.786 8.026 13,457,997 -0.23(-2.80%)
Sep 22, 2022 8.322 8.363 8.142 8.257 9,686,875 -0.09(-1.11%)
Sep 21, 2022 8.488 8.733 8.340 8.350 12,233,639 +0.00(+0.00%)
Sep 20, 2022 8.525 8.525 8.340 8.350 8,889,808 -0.23(-2.69%)
Sep 19, 2022 8.516 8.622 8.474 8.581 9,121,604 -0.01(-0.11%)
Sep 16, 2022 8.821 8.821 8.516 8.590 21,170,536 -0.23(-2.62%)
Sep 15, 2022 8.701 8.968 8.701 8.821 10,247,060 +0.11(+1.27%)
Sep 14, 2022 8.793 8.885 8.636 8.710 9,671,413 -0.06(-0.63%)
Sep 13, 2022 9.144 9.162 8.761 8.765 9,612,043 -0.57(-6.13%)
Sep 12, 2022 9.181 9.421 9.181 9.338 8,445,395 +0.21(+2.33%)
Sep 09, 2022 9.015 9.172 8.978 9.125 7,273,171 +0.18(+2.07%)
Sep 08, 2022 8.922 9.001 8.830 8.941 11,538,022 -0.04(-0.41%)
Sep 07, 2022 8.636 9.052 8.636 8.978 16,489,947 +0.29(+3.29%)
Sep 06, 2022 8.765 8.765 8.608 8.691 10,971,321 -0.04(-0.42%)
Sep 02, 2022 8.950 8.950 8.701 8.728 10,995,508 -0.11(-1.25%)
Sep 01, 2022 8.811 8.867 8.608 8.839 10,975,455 +0.02(+0.21%)
Aug 31, 2022 8.968 9.079 8.802 8.821 19,609,784 -0.14(-1.55%)
Aug 30, 2022 9.116 9.172 8.926 8.959 9,245,466 -0.16(-1.72%)
Aug 29, 2022 9.052 9.139 8.913 9.116 17,964,508 -0.01(-0.10%)
Aug 26, 2022 9.440 9.449 9.107 9.125 7,147,664 -0.27(-2.85%)
Aug 25, 2022 9.384 9.430 9.292 9.393 7,140,032 +0.01(+0.10%)
Aug 24, 2022 9.375 9.449 9.222 9.384 5,484,318 +0.01(+0.10%)
Aug 23, 2022 9.430 9.541 9.338 9.375 9,327,540 -0.07(-0.78%)
Aug 22, 2022 9.586 9.595 9.412 9.449 6,480,163 -0.20(-2.08%)
Aug 19, 2022 9.604 9.714 9.586 9.650 6,252,785 -0.02(-0.19%)
Aug 18, 2022 9.814 9.814 9.586 9.668 5,542,973 -0.15(-1.49%)
Aug 17, 2022 10.03 10.03 9.622 9.814 21,880,800 -0.26(-2.63%)
Aug 16, 2022 10.17 10.18 10.01 10.08 7,218,247 -0.06(-0.63%)
Aug 15, 2022 10.04 10.24 9.992 10.14 10,570,739 -0.02(-0.18%)
Aug 12, 2022 10.07 10.18 10.01 10.16 10,203,280 +0.16(+1.55%)
Aug 11, 2022 9.777 10.14 9.777 10.01 12,785,012 +0.17(+1.76%)
Aug 10, 2022 9.604 10.00 9.567 9.832 15,232,413 +0.28(+2.96%)
Aug 09, 2022 9.157 9.586 9.011 9.549 15,887,834 +0.34(+3.67%)
Aug 08, 2022 9.294 9.695 9.147 9.211 46,554,188 +0.33(+3.70%)
Aug 05, 2022 8.737 8.910 8.636 8.883 17,534,494 +0.10(+1.14%)
Aug 04, 2022 8.883 8.969 8.773 8.782 10,819,698 -0.12(-1.33%)
Aug 03, 2022 8.883 8.919 8.819 8.901 9,763,088 +0.04(+0.41%)
Aug 02, 2022 8.819 8.947 8.787 8.864 10,682,500 +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.