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

Viatris Inc (NQ: VTRS )

10.47 -0.41 (-3.72%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 23, 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 (%)
May 31, 2022 11.13 11.28 10.91 11.21 21,406,804 +0.02(+0.16%)
May 27, 2022 10.94 11.19 10.93 11.19 13,155,775 +0.22(+2.00%)
May 26, 2022 10.81 11.03 10.81 10.97 9,707,052 +0.16(+1.44%)
May 25, 2022 10.50 10.83 10.43 10.81 10,379,319 +0.28(+2.69%)
May 24, 2022 10.69 10.69 10.28 10.53 11,730,813 -0.09(-0.86%)
May 23, 2022 10.72 10.90 10.51 10.62 10,434,792 -0.05(-0.43%)
May 20, 2022 10.64 10.78 10.50 10.67 15,302,023 +0.10(+0.94%)
May 19, 2022 10.06 10.68 9.999 10.57 13,372,721 +0.38(+3.73%)
May 18, 2022 10.35 10.46 10.12 10.19 12,074,951 -0.18(-1.74%)
May 17, 2022 10.09 10.42 10.09 10.37 10,951,809 +0.30(+2.96%)
May 16, 2022 9.990 10.16 9.927 10.07 9,510,619 +0.05(+0.54%)
May 13, 2022 9.791 10.08 9.755 10.02 12,137,074 +0.21(+2.12%)
May 12, 2022 9.402 9.836 9.384 9.809 23,952,560 +0.42(+4.43%)
May 11, 2022 9.429 9.710 9.375 9.393 18,824,650 -0.06(-0.67%)
May 10, 2022 9.384 9.538 9.167 9.456 21,871,152 -0.02(-0.19%)
May 09, 2022 9.158 9.890 9.158 9.474 27,671,342 +0.48(+5.33%)
May 06, 2022 9.077 9.086 8.824 8.995 22,413,606 -0.09(-0.99%)
May 05, 2022 9.447 9.493 8.932 9.086 18,906,880 -0.42(-4.47%)
May 04, 2022 9.393 9.520 9.104 9.511 18,378,992 +0.11(+1.15%)
May 03, 2022 9.258 9.452 9.145 9.402 14,165,899 +0.17(+1.86%)
May 02, 2022 9.357 9.447 9.068 9.230 14,457,832 -0.11(-1.16%)
Apr 29, 2022 9.447 9.592 9.285 9.339 14,654,821 -0.14(-1.53%)
Apr 28, 2022 9.384 9.529 9.276 9.484 13,470,796 +0.12(+1.25%)
Apr 27, 2022 9.330 9.482 9.199 9.366 10,525,020 +0.06(+0.68%)
Apr 26, 2022 9.330 9.488 9.267 9.303 15,825,517 -0.09(-0.96%)
Apr 25, 2022 9.248 9.443 9.059 9.393 14,064,338 +0.10(+1.07%)
Apr 22, 2022 9.655 9.655 9.285 9.294 10,881,408 -0.33(-3.47%)
Apr 21, 2022 9.836 9.927 9.601 9.628 9,548,599 -0.17(-1.75%)
Apr 20, 2022 9.836 9.963 9.705 9.800 8,629,182 -0.07(-0.73%)
Apr 19, 2022 9.691 9.945 9.642 9.872 9,494,068 +0.19(+1.96%)
Apr 18, 2022 9.890 9.927 9.619 9.682 9,703,570 -0.23(-2.28%)
Apr 14, 2022 9.936 10.05 9.890 9.908 10,268,734 -0.03(-0.27%)
Apr 13, 2022 9.682 9.972 9.646 9.936 12,192,132 +0.29(+3.00%)
Apr 12, 2022 9.691 9.764 9.606 9.646 8,107,464 -0.03(-0.28%)
Apr 11, 2022 9.945 9.963 9.619 9.673 19,707,548 -0.31(-3.08%)
Apr 08, 2022 9.764 10.04 9.601 9.981 15,760,803 +0.21(+2.13%)
Apr 07, 2022 9.637 9.809 9.511 9.773 14,695,984 +0.11(+1.12%)
Apr 06, 2022 9.565 9.678 9.470 9.664 10,274,346 +0.02(+0.19%)
Apr 05, 2022 9.746 9.972 9.633 9.646 11,525,567 -0.16(-1.66%)
Apr 04, 2022 9.773 9.963 9.728 9.809 13,244,562 +0.03(+0.28%)
Apr 01, 2022 9.908 9.908 9.628 9.782 10,707,422 -0.05(-0.55%)
Mar 31, 2022 9.945 10.04 9.827 9.836 14,233,528 -0.10(-1.00%)
Mar 30, 2022 10.04 10.22 9.908 9.936 10,205,765 -0.17(-1.70%)
Mar 29, 2022 9.881 10.14 9.881 10.11 10,514,624 +0.25(+2.57%)
Mar 28, 2022 10.08 10.11 9.737 9.854 16,409,690 -0.26(-2.59%)
Mar 25, 2022 9.917 10.13 9.854 10.12 17,392,196 +0.22(+2.19%)
Mar 24, 2022 9.881 9.949 9.732 9.899 11,695,802 +0.06(+0.64%)
Mar 23, 2022 9.710 10.02 9.682 9.836 15,036,235 +0.03(+0.28%)
Mar 22, 2022 9.773 9.917 9.723 9.809 18,491,442 +0.07(+0.74%)
Mar 21, 2022 9.565 9.854 9.565 9.737 11,995,119 +0.10(+1.03%)
Mar 18, 2022 9.502 9.664 9.493 9.637 31,881,382 +0.02(+0.19%)
Mar 17, 2022 9.276 9.710 9.178 9.619 12,082,775 +0.23(+2.41%)
Mar 16, 2022 9.131 9.488 9.131 9.393 14,507,818 +0.39(+4.32%)
Mar 15, 2022 8.860 9.036 8.828 9.004 15,247,602 +0.14(+1.53%)
Mar 14, 2022 9.185 9.285 8.733 8.869 13,473,787 -0.19(-2.10%)
Mar 11, 2022 9.176 9.348 9.050 9.059 14,147,503 -0.09(-0.99%)
Mar 10, 2022 9.095 9.285 8.950 9.149 13,505,714 -0.14(-1.56%)
Mar 09, 2022 9.149 9.465 9.122 9.294 21,963,320 +0.30(+3.32%)
Mar 08, 2022 8.932 9.145 8.878 8.995 24,838,494 +0.06(+0.71%)
Mar 07, 2022 9.041 9.149 8.896 8.932 20,255,524 -0.29(-3.14%)
Mar 04, 2022 9.154 9.303 8.964 9.221 27,163,088 -0.19(-2.02%)
Mar 03, 2022 9.411 9.452 8.959 9.411 25,277,668 -0.06(-0.67%)
Mar 02, 2022 9.167 9.529 9.149 9.474 26,342,998 +0.30(+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.