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

Viatris Inc (NQ: VTRS )

11.78 +0.18 (+1.55%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2024 11.74 11.75 11.57 11.57 20,387,116 -0.21(-1.78%)
Apr 29, 2024 11.51 11.79 11.49 11.78 5,843,723 +0.21(+1.82%)
Apr 26, 2024 11.43 11.65 11.40 11.57 5,166,295 +0.10(+0.87%)
Apr 25, 2024 11.55 11.65 11.36 11.47 6,540,873 -0.08(-0.69%)
Apr 24, 2024 11.34 11.58 11.25 11.55 7,595,284 +0.19(+1.67%)
Apr 23, 2024 11.25 11.40 11.21 11.36 4,675,291 +0.11(+0.98%)
Apr 22, 2024 11.34 11.35 11.21 11.25 5,098,330 +0.00(+0.00%)
Apr 19, 2024 11.15 11.31 11.10 11.25 4,679,890 +0.13(+1.17%)
Apr 18, 2024 11.12 11.25 11.07 11.12 3,464,188 +0.02(+0.18%)
Apr 17, 2024 11.19 11.25 11.09 11.10 6,068,889 -0.02(-0.18%)
Apr 16, 2024 11.26 11.26 11.05 11.12 6,763,829 -0.20(-1.77%)
Apr 15, 2024 11.43 11.64 11.26 11.32 4,398,633 -0.01(-0.09%)
Apr 12, 2024 11.55 11.57 11.20 11.33 8,160,405 -0.24(-2.07%)
Apr 11, 2024 11.69 11.73 11.53 11.57 4,482,748 -0.14(-1.20%)
Apr 10, 2024 11.65 11.77 11.62 11.71 7,083,829 -0.11(-0.93%)
Apr 09, 2024 11.73 11.84 11.70 11.82 5,625,761 +0.07(+0.60%)
Apr 08, 2024 11.77 11.90 11.68 11.75 8,279,093 -0.05(-0.42%)
Apr 05, 2024 11.72 11.83 11.63 11.80 5,794,026 +0.04(+0.34%)
Apr 04, 2024 12.16 12.16 11.72 11.76 6,130,030 -0.26(-2.16%)
Apr 03, 2024 11.89 12.22 11.89 12.02 9,150,695 +0.08(+0.67%)
Apr 02, 2024 11.86 12.00 11.80 11.94 6,833,129 +0.00(+0.00%)
Apr 01, 2024 11.97 11.97 11.78 11.94 5,905,632 +0.00(+0.00%)
Mar 28, 2024 11.81 11.87 11.87 11.94 11,960,087 +0.11(+0.93%)
Mar 27, 2024 11.69 11.86 11.63 11.83 9,023,160 +0.23(+1.98%)
Mar 26, 2024 11.88 11.95 11.58 11.60 8,223,469 -0.23(-1.94%)
Mar 25, 2024 11.84 12.00 11.81 11.83 4,737,261 -0.01(-0.08%)
Mar 22, 2024 12.04 12.14 11.82 11.84 4,332,219 -0.17(-1.42%)
Mar 21, 2024 11.94 12.06 11.88 12.01 4,839,687 +0.13(+1.09%)
Mar 20, 2024 11.80 11.92 11.71 11.88 5,104,682 +0.01(+0.08%)
Mar 19, 2024 11.73 11.91 11.70 11.87 9,294,925 +0.11(+0.94%)
Mar 18, 2024 11.87 11.94 11.71 11.76 8,544,853 -0.18(-1.51%)
Mar 15, 2024 11.72 11.99 11.72 11.94 16,558,261 +0.12(+1.02%)
Mar 14, 2024 11.99 11.99 11.67 11.82 10,455,344 -0.23(-1.91%)
Mar 13, 2024 12.06 12.20 11.96 12.05 11,392,179 -0.01(-0.08%)
Mar 12, 2024 11.96 12.10 11.88 12.06 8,393,116 +0.09(+0.75%)
Mar 11, 2024 12.16 12.24 11.84 11.97 8,282,819 -0.29(-2.37%)
Mar 08, 2024 12.27 12.34 12.15 12.26 5,240,047 +0.05(+0.41%)
Mar 07, 2024 12.05 12.27 12.05 12.21 7,893,590 +0.13(+1.07%)
Mar 06, 2024 12.17 12.21 11.83 12.08 12,346,067 -0.08(-0.65%)
Mar 05, 2024 12.24 12.29 12.09 12.16 8,842,021 -0.08(-0.65%)
Mar 04, 2024 12.47 12.48 12.11 12.24 11,299,959 -0.23(-1.83%)
Mar 01, 2024 12.25 12.49 12.19 12.47 11,955,971 +0.22(+1.78%)
Feb 29, 2024 12.24 12.29 11.84 12.25 21,876,274 +0.08(+0.65%)
Feb 28, 2024 13.08 13.42 12.12 12.17 26,947,030 -0.93(-7.10%)
Feb 27, 2024 13.26 13.33 13.01 13.10 18,336,234 -0.20(-1.49%)
Feb 26, 2024 13.30 13.37 13.20 13.30 11,782,660 -0.10(-0.74%)
Feb 23, 2024 13.23 13.48 13.22 13.40 13,469,513 +0.17(+1.27%)
Feb 22, 2024 13.20 13.35 13.13 13.23 11,007,095 +0.10(+0.75%)
Feb 21, 2024 13.09 13.19 12.98 13.13 9,093,353 +0.02(+0.15%)
Feb 20, 2024 12.87 13.29 12.84 13.11 14,566,316 +0.18(+1.38%)
Feb 16, 2024 12.68 12.97 12.65 12.93 14,260,442 +0.24(+1.87%)
Feb 15, 2024 12.06 12.81 12.06 12.70 15,408,407 +0.74(+6.21%)
Feb 14, 2024 11.88 12.06 11.84 11.95 8,054,897 +0.10(+0.84%)
Feb 13, 2024 11.74 11.89 11.60 11.85 12,396,944 +0.02(+0.17%)
Feb 12, 2024 11.56 11.91 11.55 11.83 6,967,663 +0.27(+2.31%)
Feb 09, 2024 11.40 11.58 11.34 11.57 6,524,350 +0.12(+1.04%)
Feb 08, 2024 11.59 11.59 11.33 11.45 6,897,237 -0.18(-1.53%)
Feb 07, 2024 11.78 11.80 11.55 11.63 6,568,882 -0.15(-1.26%)
Feb 06, 2024 11.56 11.90 11.53 11.77 7,523,171 +0.31(+2.68%)
Feb 05, 2024 11.66 11.66 11.43 11.47 5,568,430 -0.27(-2.28%)
Feb 02, 2024 11.71 11.82 11.58 11.73 6,505,531 -0.02(-0.17%)
Feb 01, 2024 11.61 11.81 11.40 11.75 6,826,551 +0.10(+0.85%)
Jan 31, 2024 11.69 12.09 11.61 11.66 13,563,962 -0.04(-0.34%)
Jan 30, 2024 11.72 11.74 11.53 11.70 5,673,333 -0.07(-0.59%)
Jan 29, 2024 11.79 11.85 11.65 11.76 6,277,629 -0.05(-0.42%)
Jan 26, 2024 11.73 11.85 11.68 11.81 7,177,647 +0.19(+1.62%)
Jan 25, 2024 11.67 11.72 11.48 11.63 6,185,049 +0.02(+0.17%)
Jan 24, 2024 11.71 11.79 11.53 11.61 7,012,695 -0.05(-0.43%)
Jan 23, 2024 11.55 11.70 11.53 11.66 9,228,509 +0.13(+1.12%)
Jan 22, 2024 11.27 11.54 11.24 11.53 10,711,555 +0.24(+2.10%)
Jan 19, 2024 11.16 11.32 11.06 11.29 7,485,404 +0.13(+1.15%)
Jan 18, 2024 11.33 11.34 11.05 11.16 7,553,615 -0.19(-1.66%)
Jan 17, 2024 11.52 11.63 11.34 11.35 7,496,530 -0.29(-2.47%)
Jan 16, 2024 11.50 11.65 11.40 11.64 9,610,093 +0.07(+0.60%)
Jan 12, 2024 11.99 12.03 11.55 11.57 9,000,574 -0.39(-3.23%)
Jan 11, 2024 11.90 12.27 11.77 11.95 22,460,530 -0.03(-0.25%)
Jan 10, 2024 11.48 12.37 11.38 11.98 23,922,434 +0.50(+4.31%)
Jan 09, 2024 11.53 11.65 11.45 11.49 7,687,805 -0.11(-0.94%)
Jan 08, 2024 11.76 11.85 11.55 11.60 9,399,099 -0.27(-2.25%)
Jan 05, 2024 11.44 11.96 11.40 11.86 20,337,388 +0.43(+3.72%)
Jan 04, 2024 11.29 11.51 11.20 11.44 10,286,929 +0.18(+1.58%)
Jan 03, 2024 11.31 11.37 11.19 11.26 9,876,843 -0.02(-0.18%)
Jan 02, 2024 10.69 11.31 10.69 11.28 12,743,667 +0.55(+5.17%)
Dec 29, 2023 10.71 10.76 10.64 10.72 6,274,308 -0.02(-0.18%)
Dec 28, 2023 10.62 10.76 10.62 10.74 6,223,110 +0.08(+0.74%)
Dec 27, 2023 10.60 10.69 10.55 10.67 5,623,261 +0.06(+0.56%)
Dec 26, 2023 10.56 10.64 10.52 10.61 4,081,436 +0.06(+0.56%)
Dec 22, 2023 10.57 10.68 10.50 10.55 6,093,702 +0.00(+0.00%)
Dec 21, 2023 10.40 10.64 10.38 10.55 9,825,877 +0.20(+1.91%)
Dec 20, 2023 10.32 10.53 10.28 10.35 13,151,543 +0.06(+0.58%)
Dec 19, 2023 10.00 10.32 10.00 10.29 11,394,916 +0.29(+2.87%)
Dec 18, 2023 10.20 10.24 9.992 10.00 10,205,504 -0.17(-1.65%)
Dec 15, 2023 10.20 10.31 10.05 10.17 17,896,862 -0.12(-1.16%)
Dec 14, 2023 10.10 10.46 10.10 10.29 13,371,213 +0.26(+2.57%)
Dec 13, 2023 9.744 10.09 9.723 10.03 8,354,433 +0.26(+2.63%)
Dec 12, 2023 9.764 9.784 9.645 9.774 6,910,088 +0.04(+0.41%)
Dec 11, 2023 9.724 9.814 9.680 9.734 7,568,335 +0.00(+0.00%)
Dec 08, 2023 9.675 9.823 9.645 9.734 8,701,346 +0.07(+0.72%)
Dec 07, 2023 9.606 9.695 9.467 9.665 6,662,937 +0.07(+0.72%)
Dec 06, 2023 9.546 9.690 9.526 9.596 8,995,479 +0.08(+0.83%)
Dec 05, 2023 9.516 9.556 9.432 9.516 9,381,002 -0.07(-0.72%)
Dec 04, 2023 9.229 9.665 9.214 9.586 13,519,672 +0.31(+3.31%)
Dec 01, 2023 9.061 9.309 9.011 9.279 7,501,204 +0.19(+2.07%)
Nov 30, 2023 9.061 9.145 8.992 9.091 9,537,142 +0.05(+0.55%)
Nov 29, 2023 9.061 9.101 8.992 9.041 6,417,027 -0.01(-0.11%)
Nov 28, 2023 9.229 9.249 9.021 9.051 6,788,401 -0.20(-2.14%)
Nov 27, 2023 9.269 9.313 9.200 9.249 6,222,734 -0.09(-0.95%)
Nov 24, 2023 9.299 9.358 9.234 9.338 3,101,601 +0.06(+0.64%)
Nov 22, 2023 9.269 9.328 9.195 9.279 4,478,116 +0.11(+1.19%)
Nov 21, 2023 9.238 9.273 9.121 9.170 11,210,435 -0.09(-0.95%)
Nov 20, 2023 9.199 9.277 9.101 9.258 9,753,878 +0.02(+0.21%)
Nov 17, 2023 9.082 9.248 8.974 9.238 11,758,926 +0.27(+3.05%)
Nov 16, 2023 9.199 9.238 8.896 8.965 6,560,076 -0.19(-2.03%)
Nov 15, 2023 8.994 9.199 8.994 9.150 7,107,230 +0.14(+1.52%)
Nov 14, 2023 8.896 9.082 8.877 9.013 7,875,054 +0.26(+3.02%)
Nov 13, 2023 8.925 8.955 8.750 8.750 9,849,965 -0.24(-2.72%)
Nov 10, 2023 8.896 9.023 8.857 8.994 7,449,799 +0.14(+1.55%)
Nov 09, 2023 9.043 9.057 8.798 8.857 12,977,303 -0.16(-1.74%)
Nov 08, 2023 9.287 9.356 8.935 9.013 17,116,800 +0.09(+0.99%)
Nov 07, 2023 9.013 9.043 8.881 8.925 15,415,080 -0.08(-0.87%)
Nov 06, 2023 9.043 9.087 8.945 9.004 10,007,689 -0.06(-0.65%)
Nov 03, 2023 8.867 9.092 8.828 9.062 7,469,299 +0.33(+3.81%)
Nov 02, 2023 8.779 8.798 8.652 8.730 7,353,730 +0.01(+0.11%)
Nov 01, 2023 8.662 8.745 8.613 8.720 6,625,488 +0.02(+0.22%)
Oct 31, 2023 8.681 8.759 8.583 8.701 7,780,644 +0.06(+0.68%)
Oct 30, 2023 8.652 8.764 8.564 8.642 7,758,572 +0.07(+0.80%)
Oct 27, 2023 8.789 8.803 8.544 8.574 6,309,100 -0.22(-2.45%)
Oct 26, 2023 8.779 8.984 8.730 8.789 7,743,968 +0.02(+0.22%)
Oct 25, 2023 8.867 8.896 8.710 8.769 6,740,014 -0.14(-1.54%)
Oct 24, 2023 8.759 8.974 8.740 8.906 8,684,202 +0.19(+2.13%)
Oct 23, 2023 8.808 8.955 8.681 8.720 11,736,134 -0.37(-4.09%)
Oct 20, 2023 9.131 9.160 9.004 9.092 7,838,794 -0.01(-0.11%)
Oct 19, 2023 9.150 9.229 9.057 9.101 7,966,388 -0.06(-0.64%)
Oct 18, 2023 9.121 9.248 9.077 9.160 5,529,814 -0.06(-0.64%)
Oct 17, 2023 9.170 9.336 9.141 9.219 13,132,364 -0.04(-0.42%)
Oct 16, 2023 9.160 9.268 9.102 9.258 4,517,780 +0.14(+1.50%)
Oct 13, 2023 9.229 9.268 9.062 9.121 6,238,789 -0.13(-1.37%)
Oct 12, 2023 9.463 9.463 9.199 9.248 9,570,989 -0.22(-2.37%)
Oct 11, 2023 9.405 9.527 9.365 9.473 4,653,305 +0.07(+0.73%)
Oct 10, 2023 9.532 9.541 9.375 9.405 6,518,996 -0.04(-0.41%)
Oct 09, 2023 9.444 9.522 9.336 9.444 4,929,642 +0.00(+0.00%)
Oct 06, 2023 9.444 9.478 9.297 9.444 9,035,796 -0.03(-0.31%)
Oct 05, 2023 9.483 9.580 9.307 9.473 10,129,167 -0.01(-0.10%)
Oct 04, 2023 9.395 9.500 9.229 9.483 14,393,573 +0.05(+0.52%)
Oct 03, 2023 9.698 9.708 9.150 9.434 19,694,072 -0.39(-3.98%)
Oct 02, 2023 10.06 10.14 9.727 9.825 26,692,356 +0.19(+1.93%)
Sep 29, 2023 9.620 9.800 9.620 9.639 6,513,148 +0.05(+0.51%)
Sep 28, 2023 9.414 9.620 9.405 9.590 8,226,235 +0.22(+2.29%)
Sep 27, 2023 9.502 9.600 9.248 9.375 8,814,371 -0.13(-1.34%)
Sep 26, 2023 9.434 9.558 9.434 9.502 6,018,731 +0.00(+0.00%)
Sep 25, 2023 9.405 9.512 9.453 9.502 5,723,459 +0.08(+0.83%)
Sep 22, 2023 9.473 9.512 9.351 9.424 6,291,409 -0.05(-0.52%)
Sep 21, 2023 9.620 9.639 9.463 9.473 6,750,511 -0.19(-1.92%)
Sep 20, 2023 9.727 9.864 9.639 9.659 11,427,144 -0.01(-0.10%)
Sep 19, 2023 9.610 9.708 9.592 9.668 10,453,902 +0.07(+0.71%)
Sep 18, 2023 9.571 9.659 9.463 9.600 12,167,965 +0.05(+0.51%)
Sep 15, 2023 9.541 9.644 9.483 9.551 18,160,310 -0.06(-0.61%)
Sep 14, 2023 9.649 9.683 9.551 9.610 9,751,060 +0.08(+0.82%)
Sep 13, 2023 9.717 9.732 9.512 9.532 9,080,432 -0.12(-1.22%)
Sep 12, 2023 9.815 9.898 9.561 9.649 15,590,091 -0.14(-1.40%)
Sep 11, 2023 9.923 9.991 9.732 9.786 6,955,351 -0.10(-0.99%)
Sep 08, 2023 9.776 9.981 9.717 9.884 7,527,913 +0.11(+1.10%)
Sep 07, 2023 9.903 9.952 9.747 9.776 11,794,245 -0.12(-1.19%)
Sep 06, 2023 10.32 10.34 9.756 9.893 15,848,745 -0.49(-4.71%)
Sep 05, 2023 10.55 10.64 10.37 10.38 7,368,234 -0.17(-1.58%)
Sep 01, 2023 10.60 10.67 10.50 10.55 5,700,347 +0.04(+0.37%)
Aug 31, 2023 10.72 10.74 10.50 10.51 7,298,431 -0.24(-2.27%)
Aug 30, 2023 10.77 10.81 10.69 10.75 5,088,843 +0.00(+0.00%)
Aug 29, 2023 10.80 10.87 10.69 10.75 4,148,840 +0.04(+0.36%)
Aug 28, 2023 10.75 10.88 10.70 10.71 4,165,681 -0.01(-0.09%)
Aug 25, 2023 10.72 10.79 10.61 10.72 5,321,218 +0.02(+0.18%)
Aug 24, 2023 10.68 10.89 10.65 10.70 6,177,848 -0.05(-0.45%)
Aug 23, 2023 10.78 10.80 10.69 10.75 6,001,156 -0.04(-0.36%)
Aug 22, 2023 10.86 10.91 10.77 10.79 6,132,277 -0.09(-0.80%)
Aug 21, 2023 10.90 11.01 10.81 10.88 6,198,552 -0.01(-0.09%)
Aug 18, 2023 10.83 11.04 10.80 10.89 7,794,644 -0.08(-0.71%)
Aug 17, 2023 10.86 11.01 10.85 10.97 8,263,036 +0.14(+1.25%)
Aug 16, 2023 10.69 10.84 10.68 10.83 8,750,179 +0.04(+0.36%)
Aug 15, 2023 10.74 10.82 10.69 10.79 6,644,045 -0.03(-0.27%)
Aug 14, 2023 10.94 10.94 10.81 10.82 5,604,031 -0.15(-1.41%)
Aug 11, 2023 10.75 11.03 10.72 10.98 8,135,045 +0.18(+1.70%)
Aug 10, 2023 10.96 11.05 10.75 10.79 6,040,232 -0.10(-0.89%)
Aug 09, 2023 10.78 11.10 10.76 10.89 10,564,538 +0.11(+0.99%)
Aug 08, 2023 10.61 10.81 10.41 10.78 10,177,249 +0.14(+1.36%)
Aug 07, 2023 10.49 11.10 10.49 10.64 23,020,436 +0.40(+3.87%)
Aug 04, 2023 10.12 10.28 10.05 10.24 13,181,935 +0.14(+1.34%)
Aug 03, 2023 10.09 10.14 9.956 10.11 7,080,963 +0.02(+0.19%)
Aug 02, 2023 9.835 10.14 9.800 10.09 8,647,208 +0.20(+2.05%)
Aug 01, 2023 10.16 10.19 9.816 9.884 12,253,483 -0.30(-2.94%)
Jul 31, 2023 10.10 10.20 10.03 10.18 21,714,936 +0.13(+1.25%)
Jul 28, 2023 10.11 10.11 9.980 10.06 8,278,152 +0.07(+0.68%)
Jul 27, 2023 10.11 10.16 9.942 9.990 6,597,875 -0.15(-1.43%)
Jul 26, 2023 10.09 10.22 10.03 10.14 7,013,088 +0.07(+0.67%)
Jul 25, 2023 10.20 10.25 10.01 10.07 8,127,444 -0.20(-1.98%)
Jul 24, 2023 10.12 10.38 10.11 10.27 6,918,828 +0.14(+1.34%)
Jul 21, 2023 10.14 10.20 10.05 10.14 5,041,924 +0.01(+0.10%)
Jul 20, 2023 10.21 10.28 10.09 10.13 7,081,337 +0.04(+0.38%)
Jul 19, 2023 9.942 10.17 9.913 10.09 8,492,677 +0.24(+2.46%)
Jul 18, 2023 9.690 9.971 9.632 9.845 8,512,811 +0.16(+1.70%)
Jul 17, 2023 9.768 9.768 9.586 9.681 6,184,846 -0.15(-1.48%)
Jul 14, 2023 9.855 9.884 9.777 9.826 5,847,934 -0.13(-1.26%)
Jul 13, 2023 9.913 9.990 9.888 9.951 6,255,079 +0.05(+0.49%)
Jul 12, 2023 10.01 10.11 9.864 9.903 6,227,709 -0.01(-0.10%)
Jul 11, 2023 9.671 9.971 9.656 9.913 15,886,325 +0.31(+3.22%)
Jul 10, 2023 9.545 9.613 9.477 9.603 9,942,176 +0.07(+0.71%)
Jul 07, 2023 9.497 9.661 9.497 9.535 11,076,485 +0.02(+0.20%)
Jul 06, 2023 9.497 9.574 9.400 9.516 6,920,910 -0.07(-0.71%)
Jul 05, 2023 9.497 9.632 9.390 9.584 7,076,527 +0.02(+0.20%)
Jul 03, 2023 9.623 9.685 9.545 9.564 4,313,647 -0.09(-0.90%)
Jun 30, 2023 9.661 9.690 9.564 9.652 8,050,591 +0.07(+0.71%)
Jun 29, 2023 9.371 9.598 9.361 9.584 6,975,655 +0.18(+1.95%)
Jun 28, 2023 9.506 9.594 9.332 9.400 7,168,238 -0.13(-1.32%)
Jun 27, 2023 9.448 9.584 9.381 9.526 5,334,512 +0.00(+0.00%)
Jun 26, 2023 9.429 9.573 9.361 9.526 7,637,365 +0.09(+0.92%)
Jun 23, 2023 9.448 9.564 9.265 9.439 13,325,258 -0.28(-2.89%)
Jun 22, 2023 9.777 9.797 9.661 9.719 6,163,560 -0.06(-0.59%)
Jun 21, 2023 9.845 9.859 9.671 9.777 10,718,008 -0.08(-0.79%)
Jun 20, 2023 9.864 9.942 9.758 9.855 15,202,511 -0.10(-0.97%)
Jun 16, 2023 9.671 9.980 9.652 9.951 24,452,430 +0.34(+3.52%)
Jun 15, 2023 9.439 9.632 9.429 9.613 9,527,136 +0.23(+2.47%)
May 08, 2023 9.171 9.639 8.941 9.381 25,151,162 +0.52(+5.82%)
May 05, 2023 8.693 8.879 8.693 8.865 14,804,208 +0.25(+2.94%)
May 04, 2023 8.712 8.731 8.550 8.612 9,628,776 -0.12(-1.37%)
May 03, 2023 8.750 8.836 8.693 8.731 10,832,467 +0.02(+0.22%)
May 02, 2023 8.922 8.941 8.531 8.712 9,994,171 -0.23(-2.56%)
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.