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

Viatris Inc (NQ: VTRS )

10.88 -0.09 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 11.27 10.90 11.20 21,416,596 +0.02(+0.16%)
May 27, 2022 10.94 11.18 10.93 11.18 13,161,794 +0.22(+2.00%)
May 26, 2022 10.81 11.03 10.81 10.96 9,711,493 +0.16(+1.44%)
May 25, 2022 10.50 10.83 10.43 10.81 10,384,067 +0.28(+2.69%)
May 24, 2022 10.68 10.69 10.28 10.53 11,736,180 -0.09(-0.86%)
May 23, 2022 10.72 10.89 10.51 10.62 10,439,566 -0.05(-0.43%)
May 20, 2022 10.64 10.77 10.49 10.66 15,309,023 +0.10(+0.94%)
May 19, 2022 10.06 10.68 9.994 10.56 13,378,839 +0.38(+3.73%)
May 18, 2022 10.35 10.46 10.11 10.18 12,080,475 -0.18(-1.74%)
May 17, 2022 10.08 10.42 10.08 10.36 10,956,819 +0.30(+2.96%)
May 16, 2022 9.985 10.16 9.922 10.07 9,514,970 +0.05(+0.54%)
May 13, 2022 9.786 10.08 9.750 10.01 12,142,627 +0.21(+2.12%)
May 12, 2022 9.398 9.832 9.380 9.804 23,963,518 +0.42(+4.43%)
May 11, 2022 9.425 9.705 9.371 9.389 18,833,262 -0.06(-0.67%)
May 10, 2022 9.380 9.533 9.163 9.452 21,881,158 -0.02(-0.19%)
May 09, 2022 9.154 9.886 9.154 9.470 27,684,002 +0.48(+5.33%)
May 06, 2022 9.073 9.082 8.820 8.991 22,423,860 -0.09(-1.00%)
May 05, 2022 9.443 9.488 8.928 9.082 18,915,530 -0.42(-4.47%)
May 04, 2022 9.389 9.515 9.100 9.506 18,387,402 +0.11(+1.15%)
May 03, 2022 9.253 9.448 9.140 9.398 14,172,380 +0.17(+1.86%)
May 02, 2022 9.353 9.443 9.064 9.226 14,464,447 -0.11(-1.16%)
Apr 29, 2022 9.443 9.588 9.280 9.335 14,661,525 -0.14(-1.53%)
Apr 28, 2022 9.380 9.524 9.271 9.479 13,476,959 +0.12(+1.25%)
Apr 27, 2022 9.326 9.477 9.195 9.362 10,529,835 +0.06(+0.68%)
Apr 26, 2022 9.326 9.484 9.262 9.298 15,832,758 -0.09(-0.96%)
Apr 25, 2022 9.244 9.439 9.054 9.389 14,070,772 +0.10(+1.07%)
Apr 22, 2022 9.651 9.651 9.280 9.289 10,886,386 -0.33(-3.47%)
Apr 21, 2022 9.832 9.922 9.597 9.624 9,552,968 -0.17(-1.75%)
Apr 20, 2022 9.832 9.958 9.701 9.795 8,633,130 -0.07(-0.73%)
Apr 19, 2022 9.687 9.940 9.637 9.868 9,498,412 +0.19(+1.96%)
Apr 18, 2022 9.886 9.922 9.615 9.678 9,708,010 -0.23(-2.28%)
Apr 14, 2022 9.931 10.04 9.886 9.904 10,273,432 -0.03(-0.27%)
Apr 13, 2022 9.678 9.967 9.642 9.931 12,197,710 +0.29(+3.00%)
Apr 12, 2022 9.687 9.759 9.601 9.642 8,111,174 -0.03(-0.28%)
Apr 11, 2022 9.940 9.958 9.615 9.669 19,716,564 -0.31(-3.08%)
Apr 08, 2022 9.759 10.03 9.597 9.976 15,768,014 +0.21(+2.13%)
Apr 07, 2022 9.633 9.804 9.506 9.768 14,702,708 +0.11(+1.12%)
Apr 06, 2022 9.561 9.673 9.466 9.660 10,279,047 +0.02(+0.19%)
Apr 05, 2022 9.741 9.967 9.628 9.642 11,530,840 -0.16(-1.66%)
Apr 04, 2022 9.768 9.958 9.723 9.804 13,250,621 +0.03(+0.28%)
Apr 01, 2022 9.904 9.904 9.624 9.777 10,712,320 -0.05(-0.55%)
Mar 31, 2022 9.940 10.03 9.823 9.832 14,240,040 -0.10(-1.00%)
Mar 30, 2022 10.04 10.21 9.904 9.931 10,210,434 -0.17(-1.70%)
Mar 29, 2022 9.877 10.14 9.877 10.10 10,519,435 +0.25(+2.57%)
Mar 28, 2022 10.08 10.10 9.732 9.850 16,417,197 -0.26(-2.59%)
Mar 25, 2022 9.913 10.13 9.850 10.11 17,400,154 +0.22(+2.19%)
Mar 24, 2022 9.877 9.945 9.728 9.895 11,701,153 +0.06(+0.64%)
Mar 23, 2022 9.705 10.01 9.678 9.832 15,043,114 +0.03(+0.28%)
Mar 22, 2022 9.768 9.913 9.719 9.804 18,499,902 +0.07(+0.74%)
Mar 21, 2022 9.561 9.850 9.561 9.732 12,000,607 +0.10(+1.03%)
Mar 18, 2022 9.497 9.660 9.488 9.633 31,895,968 +0.02(+0.19%)
Mar 17, 2022 9.271 9.705 9.174 9.615 12,088,302 +0.23(+2.41%)
Mar 16, 2022 9.127 9.484 9.127 9.389 14,514,456 +0.39(+4.32%)
Mar 15, 2022 8.856 9.032 8.824 9.000 15,254,578 +0.14(+1.53%)
Mar 14, 2022 9.181 9.280 8.729 8.865 13,479,951 -0.19(-2.10%)
Mar 11, 2022 9.172 9.344 9.045 9.054 14,153,976 -0.09(-0.99%)
Mar 10, 2022 9.091 9.280 8.946 9.145 13,511,893 -0.14(-1.56%)
Mar 09, 2022 9.145 9.461 9.118 9.289 21,973,368 +0.30(+3.32%)
Mar 08, 2022 8.928 9.140 8.874 8.991 24,849,858 +0.06(+0.71%)
Mar 07, 2022 9.036 9.145 8.892 8.928 20,264,792 -0.29(-3.14%)
Mar 04, 2022 9.149 9.298 8.960 9.217 27,175,516 -0.19(-2.02%)
Mar 03, 2022 9.407 9.448 8.955 9.407 25,289,232 -0.06(-0.67%)
Mar 02, 2022 9.163 9.524 9.145 9.470 26,355,050 +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.