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

Viatris Inc (NQ: VTRS )

11.82 +0.04 (+0.34%)
Streaming Delayed Price Updated: 11:09 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 (%)
Aug 31, 2022 9.073 9.185 8.905 8.923 19,384,530 -0.14(-1.55%)
Aug 30, 2022 9.222 9.278 9.029 9.063 9,139,265 -0.16(-1.72%)
Aug 29, 2022 9.157 9.246 9.017 9.222 17,758,154 -0.01(-0.10%)
Aug 26, 2022 9.549 9.559 9.213 9.232 7,065,561 -0.27(-2.85%)
Aug 25, 2022 9.493 9.540 9.400 9.502 7,058,017 +0.01(+0.10%)
Aug 24, 2022 9.484 9.559 9.330 9.493 5,421,321 +0.01(+0.10%)
Aug 23, 2022 9.540 9.652 9.446 9.484 9,220,396 -0.07(-0.78%)
Aug 22, 2022 9.697 9.706 9.522 9.559 6,405,727 -0.20(-2.08%)
Aug 19, 2022 9.716 9.826 9.697 9.762 6,180,961 -0.02(-0.19%)
Aug 18, 2022 9.928 9.928 9.697 9.780 5,479,302 -0.15(-1.49%)
Aug 17, 2022 10.15 10.15 9.734 9.928 21,629,460 -0.27(-2.63%)
Aug 16, 2022 10.29 10.30 10.13 10.20 7,135,333 -0.06(-0.63%)
Aug 15, 2022 10.16 10.36 10.11 10.26 10,449,316 -0.02(-0.18%)
Aug 12, 2022 10.19 10.30 10.12 10.28 10,086,078 +0.16(+1.55%)
Aug 11, 2022 9.891 10.26 9.891 10.12 12,638,154 +0.18(+1.76%)
Aug 10, 2022 9.716 10.12 9.679 9.946 15,057,442 +0.29(+2.96%)
Aug 09, 2022 9.263 9.697 9.115 9.660 15,705,334 +0.34(+3.67%)
Aug 08, 2022 9.402 9.808 9.254 9.318 46,019,432 +0.33(+3.70%)
Aug 05, 2022 8.838 9.014 8.737 8.986 17,333,080 +0.10(+1.14%)
Aug 04, 2022 8.986 9.074 8.875 8.884 10,695,414 -0.12(-1.33%)
Aug 03, 2022 8.986 9.023 8.921 9.004 9,650,942 +0.04(+0.41%)
Aug 02, 2022 8.921 9.051 8.889 8.967 10,559,793 +0.05(+0.52%)
Aug 01, 2022 8.940 9.032 8.838 8.921 10,545,257 -0.03(-0.31%)
Jul 29, 2022 9.032 9.083 8.866 8.949 14,061,036 -0.08(-0.92%)
Jul 28, 2022 9.235 9.300 8.903 9.032 15,522,302 -0.27(-2.88%)
Jul 27, 2022 9.171 9.351 9.051 9.300 15,542,899 +0.14(+1.51%)
Jul 26, 2022 8.951 9.208 8.940 9.161 15,074,854 +0.17(+1.85%)
Jul 25, 2022 8.866 9.088 8.723 8.995 41,053,104 +0.18(+1.99%)
Jul 22, 2022 9.198 9.249 8.723 8.820 16,666,991 -0.30(-3.34%)
Jul 21, 2022 9.208 9.226 9.041 9.124 9,236,733 -0.08(-0.90%)
Jul 20, 2022 9.291 9.448 9.152 9.208 12,746,043 -0.09(-0.99%)
Jul 19, 2022 9.143 9.402 9.143 9.300 15,165,376 +0.22(+2.44%)
Jul 18, 2022 9.217 9.429 9.060 9.078 12,751,408 -0.02(-0.20%)
Jul 15, 2022 9.226 9.254 8.933 9.097 10,547,124 +0.00(+0.00%)
Jul 14, 2022 9.069 9.124 8.935 9.097 10,561,317 -0.12(-1.30%)
Jul 13, 2022 9.365 9.411 9.143 9.217 9,313,232 -0.22(-2.35%)
Jul 12, 2022 9.245 9.540 9.198 9.438 10,173,896 +0.16(+1.69%)
Jul 11, 2022 9.438 9.452 9.263 9.281 11,052,437 -0.28(-2.90%)
Jul 08, 2022 9.651 9.780 9.494 9.559 6,612,195 -0.06(-0.67%)
Jul 07, 2022 9.503 9.706 9.503 9.623 6,430,812 +0.11(+1.17%)
Jul 06, 2022 9.679 9.734 9.365 9.512 8,418,835 -0.18(-1.90%)
Jul 05, 2022 9.697 9.734 9.466 9.697 7,366,492 -0.19(-1.96%)
Jul 01, 2022 9.651 9.919 9.494 9.891 7,092,921 +0.22(+2.29%)
Jun 30, 2022 9.836 9.841 9.605 9.669 10,819,066 -0.31(-3.15%)
Jun 29, 2022 10.10 10.11 9.882 9.983 6,929,574 -0.08(-0.83%)
Jun 28, 2022 10.23 10.41 10.07 10.07 7,606,764 -0.16(-1.54%)
Jun 27, 2022 10.10 10.30 10.06 10.22 8,969,325 +0.10(+1.00%)
Jun 24, 2022 9.965 10.19 9.933 10.12 12,813,860 +0.21(+2.14%)
Jun 23, 2022 9.826 9.923 9.725 9.909 8,108,078 +0.09(+0.94%)
Jun 22, 2022 9.706 9.956 9.642 9.817 8,405,536 +0.03(+0.28%)
Jun 21, 2022 9.780 9.909 9.697 9.789 12,708,019 +0.13(+1.34%)
Jun 17, 2022 9.512 9.726 9.425 9.660 18,347,992 +0.17(+1.75%)
Jun 16, 2022 9.697 9.716 9.425 9.494 10,308,058 -0.39(-3.93%)
Jun 15, 2022 9.605 10.02 9.605 9.882 13,156,075 +0.35(+3.68%)
Jun 14, 2022 9.909 9.965 9.429 9.531 16,685,090 -0.42(-4.18%)
Jun 13, 2022 10.11 10.22 9.848 9.946 15,001,781 -0.40(-3.84%)
Jun 10, 2022 10.56 10.58 10.29 10.34 8,686,570 -0.39(-3.61%)
Jun 09, 2022 10.95 10.97 10.72 10.73 7,186,655 -0.22(-2.02%)
Jun 08, 2022 10.90 11.02 10.86 10.95 7,492,312 -0.03(-0.25%)
Jun 07, 2022 10.88 10.99 10.79 10.98 8,430,412 +0.11(+1.02%)
Jun 06, 2022 10.86 10.99 10.81 10.87 7,709,204 +0.06(+0.51%)
Jun 03, 2022 11.13 11.18 10.79 10.81 8,740,524 -0.37(-3.30%)
Jun 02, 2022 11.17 11.20 10.87 11.18 7,699,920 +0.04(+0.33%)
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.