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 (-3.81%)
Streaming Delayed Price Updated: 3:13 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 (%)
Aug 31, 2022 8.973 9.083 8.806 8.825 19,600,816 -0.14(-1.55%)
Aug 30, 2022 9.120 9.176 8.930 8.963 9,241,238 -0.16(-1.72%)
Aug 29, 2022 9.056 9.144 8.917 9.120 17,956,294 -0.01(-0.10%)
Aug 26, 2022 9.444 9.453 9.111 9.130 7,144,395 -0.27(-2.85%)
Aug 25, 2022 9.388 9.435 9.296 9.398 7,136,767 +0.01(+0.10%)
Aug 24, 2022 9.379 9.453 9.227 9.388 5,481,810 +0.01(+0.10%)
Aug 23, 2022 9.435 9.545 9.342 9.379 9,323,274 -0.07(-0.78%)
Aug 22, 2022 9.590 9.599 9.417 9.453 6,477,200 -0.20(-2.08%)
Aug 19, 2022 9.608 9.718 9.590 9.654 6,249,926 -0.02(-0.19%)
Aug 18, 2022 9.818 9.818 9.590 9.672 5,540,438 -0.15(-1.49%)
Aug 17, 2022 10.04 10.04 9.627 9.818 21,870,794 -0.26(-2.63%)
Aug 16, 2022 10.17 10.19 10.01 10.08 7,214,946 -0.06(-0.63%)
Aug 15, 2022 10.05 10.25 9.997 10.15 10,565,905 -0.02(-0.18%)
Aug 12, 2022 10.07 10.18 10.01 10.17 10,198,614 +0.16(+1.55%)
Aug 11, 2022 9.782 10.14 9.782 10.01 12,779,166 +0.17(+1.76%)
Aug 10, 2022 9.608 10.01 9.572 9.837 15,225,448 +0.28(+2.96%)
Aug 09, 2022 9.161 9.590 9.015 9.554 15,880,569 +0.34(+3.67%)
Aug 08, 2022 9.298 9.700 9.152 9.216 46,532,900 +0.33(+3.70%)
Aug 05, 2022 8.741 8.914 8.640 8.887 17,526,476 +0.10(+1.14%)
Aug 04, 2022 8.887 8.974 8.777 8.786 10,814,750 -0.12(-1.33%)
Aug 03, 2022 8.887 8.923 8.823 8.905 9,758,623 +0.04(+0.41%)
Aug 02, 2022 8.823 8.951 8.791 8.869 10,677,615 +0.05(+0.52%)
Aug 01, 2022 8.841 8.932 8.741 8.823 10,662,917 -0.03(-0.31%)
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%)
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.