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

Viatris Inc (NQ: VTRS )

10.60 +0.12 (+1.15%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 8.928 8.979 8.764 8.846 14,224,428 -0.08(-0.92%)
Jul 28, 2022 9.129 9.193 8.801 8.928 15,702,675 -0.26(-2.88%)
Jul 27, 2022 9.065 9.243 8.947 9.193 15,723,511 +0.14(+1.51%)
Jul 26, 2022 8.848 9.102 8.837 9.056 15,250,027 +0.16(+1.85%)
Jul 25, 2022 8.764 8.983 8.623 8.892 41,530,148 +0.17(+1.99%)
Jul 22, 2022 9.093 9.143 8.623 8.718 16,860,666 -0.30(-3.34%)
Jul 21, 2022 9.102 9.120 8.938 9.020 9,344,066 -0.08(-0.90%)
Jul 20, 2022 9.184 9.339 9.047 9.102 12,894,155 -0.09(-0.99%)
Jul 19, 2022 9.038 9.294 9.038 9.193 15,341,601 +0.22(+2.44%)
Jul 18, 2022 9.111 9.321 8.956 8.974 12,899,583 -0.02(-0.20%)
Jul 15, 2022 9.120 9.147 8.830 8.992 10,669,684 +0.00(+0.00%)
Jul 14, 2022 8.965 9.020 8.833 8.992 10,684,042 -0.12(-1.30%)
Jul 13, 2022 9.257 9.303 9.038 9.111 9,421,453 -0.22(-2.35%)
Jul 12, 2022 9.138 9.431 9.093 9.330 10,292,119 +0.16(+1.69%)
Jul 11, 2022 9.330 9.344 9.157 9.175 11,180,869 -0.27(-2.90%)
Jul 08, 2022 9.540 9.668 9.385 9.449 6,689,031 -0.06(-0.67%)
Jul 07, 2022 9.394 9.595 9.394 9.513 6,505,540 +0.11(+1.17%)
Jul 06, 2022 9.567 9.622 9.257 9.403 8,516,664 -0.18(-1.90%)
Jul 05, 2022 9.586 9.622 9.357 9.586 7,452,092 -0.19(-1.96%)
Jul 01, 2022 9.540 9.805 9.385 9.777 7,175,342 +0.22(+2.29%)
Jun 30, 2022 9.723 9.728 9.494 9.558 10,944,786 -0.31(-3.15%)
Jun 29, 2022 9.987 9.997 9.768 9.869 7,010,097 -0.08(-0.83%)
Jun 28, 2022 10.12 10.29 9.951 9.951 7,695,156 -0.16(-1.54%)
Jun 27, 2022 9.987 10.18 9.942 10.11 9,073,550 +0.10(+1.00%)
Jun 24, 2022 9.850 10.07 9.818 10.01 12,962,760 +0.21(+2.14%)
Jun 23, 2022 9.714 9.809 9.613 9.796 8,202,295 +0.09(+0.94%)
Jun 22, 2022 9.595 9.841 9.531 9.704 8,503,210 +0.03(+0.28%)
Jun 21, 2022 9.668 9.796 9.586 9.677 12,855,689 +0.13(+1.34%)
Jun 17, 2022 9.403 9.614 9.316 9.549 18,561,198 +0.16(+1.75%)
Jun 16, 2022 9.586 9.604 9.316 9.385 10,427,840 -0.38(-3.93%)
Jun 15, 2022 9.494 9.910 9.494 9.768 13,308,952 +0.35(+3.68%)
Jun 14, 2022 9.796 9.850 9.321 9.421 16,878,974 -0.41(-4.18%)
Jun 13, 2022 9.997 10.11 9.735 9.832 15,176,105 -0.39(-3.84%)
Jun 10, 2022 10.43 10.46 10.17 10.22 8,787,510 -0.38(-3.62%)
Jun 09, 2022 10.83 10.85 10.60 10.61 7,270,166 -0.22(-2.02%)
Jun 08, 2022 10.77 10.89 10.74 10.83 7,579,375 -0.03(-0.25%)
Jun 07, 2022 10.75 10.86 10.66 10.85 8,528,375 +0.11(+1.02%)
Jun 06, 2022 10.74 10.86 10.68 10.75 7,798,786 +0.05(+0.51%)
Jun 03, 2022 11.00 11.05 10.66 10.69 8,842,091 -0.37(-3.30%)
Jun 02, 2022 11.04 11.07 10.75 11.06 7,789,394 +0.04(+0.33%)
Jun 01, 2022 11.26 11.30 10.85 11.02 9,521,990 -0.18(-1.63%)
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%)
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.