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

Viatris Inc (NQ: VTRS )

11.77 -0.01 (-0.08%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 6, 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 9.028 9.079 8.862 8.945 14,067,469 -0.08(-0.92%)
Jul 28, 2022 9.231 9.296 8.899 9.028 15,529,404 -0.27(-2.88%)
Jul 27, 2022 9.166 9.346 9.046 9.296 15,550,011 +0.14(+1.51%)
Jul 26, 2022 8.947 9.203 8.936 9.157 15,081,751 +0.17(+1.85%)
Jul 25, 2022 8.862 9.083 8.719 8.991 41,071,888 +0.18(+1.99%)
Jul 22, 2022 9.194 9.245 8.719 8.816 16,674,617 -0.30(-3.34%)
Jul 21, 2022 9.203 9.222 9.037 9.120 9,240,959 -0.08(-0.90%)
Jul 20, 2022 9.286 9.443 9.148 9.203 12,751,875 -0.09(-0.99%)
Jul 19, 2022 9.139 9.397 9.139 9.296 15,172,314 +0.22(+2.44%)
Jul 18, 2022 9.213 9.425 9.056 9.074 12,757,243 -0.02(-0.20%)
Jul 15, 2022 9.222 9.250 8.929 9.093 10,551,950 +0.00(+0.00%)
Jul 14, 2022 9.065 9.120 8.931 9.093 10,566,150 -0.12(-1.30%)
Jul 13, 2022 9.360 9.406 9.139 9.213 9,317,493 -0.22(-2.35%)
Jul 12, 2022 9.240 9.536 9.194 9.434 10,178,551 +0.16(+1.69%)
Jul 11, 2022 9.434 9.448 9.259 9.277 11,057,494 -0.28(-2.90%)
Jul 08, 2022 9.646 9.776 9.490 9.554 6,615,221 -0.06(-0.67%)
Jul 07, 2022 9.499 9.702 9.499 9.619 6,433,755 +0.11(+1.17%)
Jul 06, 2022 9.674 9.730 9.360 9.508 8,422,687 -0.18(-1.90%)
Jul 05, 2022 9.693 9.730 9.462 9.693 7,369,863 -0.19(-1.96%)
Jul 01, 2022 9.646 9.914 9.490 9.886 7,096,166 +0.22(+2.29%)
Jun 30, 2022 9.831 9.836 9.600 9.665 10,824,016 -0.31(-3.15%)
Jun 29, 2022 10.10 10.11 9.877 9.979 6,932,744 -0.08(-0.83%)
Jun 28, 2022 10.23 10.40 10.06 10.06 7,610,245 -0.16(-1.54%)
Jun 27, 2022 10.10 10.29 10.05 10.22 8,973,429 +0.10(+1.00%)
Jun 24, 2022 9.960 10.18 9.928 10.12 12,819,723 +0.21(+2.14%)
Jun 23, 2022 9.822 9.919 9.720 9.905 8,111,787 +0.09(+0.94%)
Jun 22, 2022 9.702 9.951 9.637 9.813 8,409,382 +0.03(+0.28%)
Jun 21, 2022 9.776 9.905 9.693 9.785 12,713,834 +0.13(+1.34%)
Jun 17, 2022 9.508 9.721 9.420 9.656 18,356,386 +0.17(+1.75%)
Jun 16, 2022 9.693 9.711 9.420 9.490 10,312,774 -0.39(-3.93%)
Jun 15, 2022 9.600 10.02 9.600 9.877 13,162,095 +0.35(+3.68%)
Jun 14, 2022 9.905 9.960 9.425 9.526 16,692,724 -0.42(-4.18%)
Jun 13, 2022 10.11 10.22 9.844 9.942 15,008,645 -0.40(-3.84%)
Jun 10, 2022 10.55 10.58 10.28 10.34 8,690,545 -0.39(-3.61%)
Jun 09, 2022 10.95 10.97 10.72 10.73 7,189,943 -0.22(-2.02%)
Jun 08, 2022 10.89 11.01 10.85 10.95 7,495,740 -0.03(-0.25%)
Jun 07, 2022 10.87 10.98 10.78 10.98 8,434,269 +0.11(+1.02%)
Jun 06, 2022 10.86 10.98 10.80 10.87 7,712,731 +0.06(+0.51%)
Jun 03, 2022 11.12 11.18 10.78 10.81 8,744,523 -0.37(-3.30%)
Jun 02, 2022 11.16 11.20 10.87 11.18 7,703,443 +0.04(+0.33%)
Jun 01, 2022 11.38 11.42 10.98 11.14 9,416,920 -0.18(-1.63%)
May 31, 2022 11.25 11.40 11.02 11.33 21,180,276 +0.02(+0.16%)
May 27, 2022 11.06 11.31 11.05 11.31 13,016,561 +0.22(+2.00%)
May 26, 2022 10.93 11.15 10.93 11.09 9,604,332 +0.16(+1.44%)
May 25, 2022 10.62 10.95 10.54 10.93 10,269,485 +0.29(+2.69%)
May 24, 2022 10.80 10.80 10.39 10.64 11,606,677 -0.09(-0.86%)
May 23, 2022 10.84 11.01 10.62 10.74 10,324,371 -0.05(-0.43%)
May 20, 2022 10.75 10.89 10.61 10.78 15,140,097 +0.10(+0.94%)
May 19, 2022 10.17 10.80 10.11 10.68 13,231,211 +0.38(+3.73%)
May 18, 2022 10.46 10.57 10.23 10.30 11,947,174 -0.18(-1.74%)
May 17, 2022 10.20 10.54 10.20 10.48 10,835,917 +0.30(+2.96%)
May 16, 2022 10.10 10.27 10.03 10.18 9,409,978 +0.05(+0.54%)
May 13, 2022 9.896 10.19 9.859 10.12 12,008,640 +0.21(+2.12%)
May 12, 2022 9.503 9.941 9.484 9.914 23,699,094 +0.42(+4.43%)
May 11, 2022 9.530 9.813 9.475 9.494 18,625,448 -0.06(-0.67%)
May 10, 2022 9.484 9.640 9.265 9.558 21,639,712 -0.02(-0.19%)
May 09, 2022 9.256 9.996 9.256 9.576 27,378,524 +0.48(+5.33%)
May 06, 2022 9.174 9.183 8.918 9.092 22,176,424 -0.09(-1.00%)
May 05, 2022 9.548 9.594 9.028 9.183 18,706,808 -0.43(-4.47%)
May 04, 2022 9.494 9.621 9.201 9.612 18,184,506 +0.11(+1.15%)
May 03, 2022 9.357 9.553 9.242 9.503 14,015,996 +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.