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

Viatris Inc (NQ: VTRS )

10.53 -0.35 (-3.22%)
Streaming Delayed Price Updated: 4:00 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, 2023 8.713 8.813 8.684 8.751 15,942,889 -0.03(-0.33%)
May 30, 2023 8.665 8.809 8.603 8.780 10,802,239 +0.07(+0.77%)
May 26, 2023 8.665 8.775 8.632 8.713 9,920,986 +0.08(+0.89%)
May 25, 2023 8.531 8.660 8.455 8.636 9,963,426 +0.00(+0.00%)
May 24, 2023 8.809 8.809 8.555 8.636 6,832,235 -0.20(-2.27%)
May 23, 2023 8.942 9.019 8.823 8.837 7,656,315 -0.11(-1.18%)
May 22, 2023 8.980 9.131 8.914 8.942 11,094,566 +0.13(+1.50%)
May 19, 2023 8.905 9.037 8.777 8.810 10,153,993 -0.04(-0.43%)
May 18, 2023 8.773 8.876 8.716 8.848 8,524,915 +0.07(+0.75%)
May 17, 2023 8.678 8.834 8.612 8.782 12,547,378 +0.14(+1.64%)
May 16, 2023 8.839 8.839 8.631 8.640 6,209,643 -0.21(-2.35%)
May 15, 2023 8.791 8.905 8.754 8.848 7,452,133 +0.08(+0.97%)
May 12, 2023 8.857 8.876 8.735 8.763 8,049,767 -0.08(-0.85%)
May 11, 2023 9.018 9.027 8.744 8.839 10,119,785 -0.22(-2.40%)
May 10, 2023 9.254 9.273 8.744 9.056 17,476,784 -0.14(-1.54%)
May 09, 2023 9.197 9.297 9.089 9.197 12,721,689 -0.08(-0.81%)
May 08, 2023 9.065 9.528 8.839 9.273 25,443,422 +0.51(+5.82%)
May 05, 2023 8.593 8.777 8.593 8.763 14,976,234 +0.25(+2.94%)
May 04, 2023 8.612 8.631 8.451 8.513 9,740,663 -0.12(-1.37%)
May 03, 2023 8.650 8.735 8.593 8.631 10,958,341 +0.02(+0.22%)
May 02, 2023 8.820 8.839 8.433 8.612 10,110,304 -0.23(-2.56%)
May 01, 2023 8.791 8.876 8.782 8.839 7,388,608 +0.03(+0.32%)
Apr 28, 2023 8.697 8.815 8.688 8.810 7,312,386 +0.07(+0.76%)
Apr 27, 2023 8.603 8.782 8.489 8.744 8,325,407 +0.15(+1.76%)
Apr 26, 2023 8.688 8.744 8.574 8.593 6,272,225 -0.08(-0.87%)
Apr 25, 2023 8.782 8.839 8.650 8.669 7,747,309 -0.14(-1.61%)
Apr 24, 2023 8.990 8.999 8.659 8.810 15,651,967 -0.30(-3.32%)
Apr 21, 2023 9.160 9.207 9.084 9.112 4,965,754 -0.04(-0.46%)
Apr 20, 2023 9.226 9.235 9.127 9.155 5,055,257 -0.13(-1.37%)
Apr 19, 2023 9.264 9.382 9.207 9.282 6,402,938 -0.05(-0.51%)
Apr 18, 2023 9.377 9.386 9.226 9.330 5,858,123 -0.03(-0.30%)
Apr 17, 2023 9.320 9.410 9.235 9.358 6,993,830 +0.04(+0.41%)
Apr 14, 2023 9.349 9.396 9.264 9.320 5,811,607 -0.05(-0.50%)
Apr 13, 2023 9.301 9.434 9.282 9.367 5,806,115 +0.09(+1.02%)
Apr 12, 2023 9.424 9.452 9.249 9.273 6,793,727 -0.08(-0.91%)
Apr 11, 2023 9.330 9.471 9.320 9.358 7,026,059 +0.06(+0.61%)
Apr 10, 2023 9.396 9.413 9.207 9.301 10,785,410 -0.07(-0.71%)
Apr 06, 2023 9.349 9.391 9.273 9.367 9,776,201 +0.11(+1.22%)
Apr 05, 2023 8.990 9.273 8.976 9.254 17,807,856 +0.25(+2.83%)
Apr 04, 2023 9.150 9.150 8.843 8.999 13,294,174 -0.08(-0.83%)
Apr 03, 2023 9.150 9.179 8.957 9.075 19,338,632 -0.01(-0.10%)
Mar 31, 2023 9.056 9.169 9.023 9.084 14,030,002 +0.06(+0.63%)
Mar 30, 2023 9.084 9.131 8.961 9.027 6,406,926 +0.03(+0.31%)
Mar 29, 2023 9.084 9.103 8.952 8.999 6,446,904 +0.00(+0.00%)
Mar 28, 2023 8.905 8.999 8.867 8.999 5,884,775 +0.06(+0.63%)
Mar 27, 2023 8.895 9.051 8.810 8.942 7,299,548 +0.13(+1.50%)
Mar 24, 2023 8.650 8.839 8.574 8.810 7,428,582 +0.12(+1.41%)
Mar 23, 2023 8.876 8.961 8.593 8.688 11,107,163 -0.19(-2.13%)
Mar 22, 2023 9.094 9.117 8.848 8.876 8,829,396 -0.24(-2.59%)
Mar 21, 2023 9.037 9.254 9.037 9.112 10,100,117 +0.20(+2.22%)
Mar 20, 2023 8.971 9.032 8.820 8.914 12,062,400 +0.01(+0.11%)
Mar 17, 2023 8.914 8.942 8.768 8.905 16,485,571 -0.07(-0.74%)
Mar 16, 2023 8.829 8.999 8.716 8.971 10,379,631 +0.00(+0.00%)
Mar 15, 2023 9.160 9.179 8.900 8.971 11,982,372 -0.33(-3.55%)
Mar 14, 2023 9.443 9.462 9.235 9.301 9,195,772 +0.02(+0.20%)
Mar 13, 2023 9.358 9.467 9.212 9.282 13,063,189 -0.16(-1.70%)
Mar 10, 2023 9.500 9.670 9.358 9.443 9,302,357 -0.12(-1.28%)
Mar 09, 2023 9.953 9.953 9.519 9.566 9,886,157 -0.41(-4.07%)
Mar 08, 2023 9.981 10.05 9.896 9.972 7,440,136 -0.05(-0.47%)
Mar 07, 2023 10.15 10.17 9.937 10.02 14,974,841 -0.12(-1.20%)
Mar 06, 2023 10.39 10.40 10.03 10.14 18,159,236 -0.25(-2.43%)
Mar 03, 2023 10.44 10.49 10.36 10.39 10,554,533 +0.00(+0.00%)
Mar 02, 2023 10.54 10.54 10.33 10.39 7,898,436 -0.17(-1.59%)
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.