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

Viatris Inc (NQ: VTRS )

10.46 -0.42 (-3.86%)
Streaming Delayed Price Updated: 3:43 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 (%)
Jul 29, 2022 8.932 8.983 8.768 8.850 14,217,924 -0.08(-0.92%)
Jul 28, 2022 9.133 9.197 8.805 8.932 15,695,494 -0.26(-2.88%)
Jul 27, 2022 9.069 9.248 8.951 9.197 15,716,321 +0.14(+1.51%)
Jul 26, 2022 8.852 9.106 8.841 9.060 15,243,053 +0.16(+1.85%)
Jul 25, 2022 8.768 8.987 8.627 8.896 41,511,160 +0.17(+1.99%)
Jul 22, 2022 9.097 9.147 8.627 8.722 16,852,956 -0.30(-3.34%)
Jul 21, 2022 9.106 9.124 8.942 9.024 9,339,793 -0.08(-0.90%)
Jul 20, 2022 9.188 9.343 9.051 9.106 12,888,259 -0.09(-0.99%)
Jul 19, 2022 9.042 9.298 9.042 9.197 15,334,585 +0.22(+2.44%)
Jul 18, 2022 9.115 9.325 8.960 8.978 12,893,684 -0.02(-0.20%)
Jul 15, 2022 9.124 9.152 8.834 8.996 10,664,805 +0.00(+0.00%)
Jul 14, 2022 8.969 9.024 8.837 8.996 10,679,157 -0.12(-1.30%)
Jul 13, 2022 9.261 9.307 9.042 9.115 9,417,145 -0.22(-2.35%)
Jul 12, 2022 9.143 9.435 9.097 9.334 10,287,413 +0.16(+1.69%)
Jul 11, 2022 9.334 9.348 9.161 9.179 11,175,756 -0.27(-2.90%)
Jul 08, 2022 9.544 9.672 9.389 9.453 6,685,972 -0.06(-0.67%)
Jul 07, 2022 9.398 9.599 9.398 9.517 6,502,565 +0.11(+1.17%)
Jul 06, 2022 9.572 9.627 9.261 9.407 8,512,769 -0.18(-1.90%)
Jul 05, 2022 9.590 9.627 9.362 9.590 7,448,685 -0.19(-1.96%)
Jul 01, 2022 9.544 9.809 9.389 9.782 7,172,061 +0.22(+2.29%)
Jun 30, 2022 9.727 9.732 9.499 9.563 10,939,781 -0.31(-3.15%)
Jun 29, 2022 9.992 10.00 9.773 9.873 7,006,891 -0.08(-0.83%)
Jun 28, 2022 10.12 10.29 9.955 9.955 7,691,638 -0.16(-1.54%)
Jun 27, 2022 9.992 10.18 9.946 10.11 9,069,401 +0.10(+1.00%)
Jun 24, 2022 9.855 10.07 9.823 10.01 12,956,832 +0.21(+2.14%)
Jun 23, 2022 9.718 9.814 9.617 9.800 8,198,545 +0.09(+0.94%)
Jun 22, 2022 9.599 9.846 9.535 9.709 8,499,322 +0.03(+0.28%)
Jun 21, 2022 9.672 9.800 9.590 9.681 12,849,811 +0.13(+1.34%)
Jun 17, 2022 9.407 9.618 9.321 9.554 18,552,712 +0.16(+1.75%)
Jun 16, 2022 9.590 9.608 9.321 9.389 10,423,072 -0.38(-3.93%)
Jun 15, 2022 9.499 9.914 9.499 9.773 13,302,866 +0.35(+3.68%)
Jun 14, 2022 9.800 9.855 9.325 9.426 16,871,256 -0.41(-4.18%)
Jun 13, 2022 10.00 10.11 9.740 9.837 15,169,165 -0.39(-3.84%)
Jun 10, 2022 10.44 10.47 10.17 10.23 8,783,492 -0.38(-3.61%)
Jun 09, 2022 10.83 10.85 10.60 10.61 7,266,841 -0.22(-2.02%)
Jun 08, 2022 10.78 10.90 10.74 10.83 7,575,909 -0.03(-0.25%)
Jun 07, 2022 10.76 10.87 10.67 10.86 8,524,476 +0.11(+1.02%)
Jun 06, 2022 10.74 10.87 10.69 10.75 7,795,220 +0.05(+0.51%)
Jun 03, 2022 11.01 11.06 10.67 10.70 8,838,047 -0.37(-3.30%)
Jun 02, 2022 11.04 11.08 10.75 11.06 7,785,832 +0.04(+0.33%)
Jun 01, 2022 11.26 11.30 10.86 11.02 9,517,636 -0.18(-1.63%)
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%)
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.