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

Viatris Inc (NQ: VTRS )

11.10 -0.02 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 9.661 9.690 9.564 9.652 8,050,591 +0.07(+0.71%)
Jun 29, 2023 9.371 9.598 9.361 9.584 6,975,655 +0.18(+1.95%)
Jun 28, 2023 9.506 9.594 9.332 9.400 7,168,238 -0.13(-1.32%)
Jun 27, 2023 9.448 9.584 9.381 9.526 5,334,512 +0.00(+0.00%)
Jun 26, 2023 9.429 9.573 9.361 9.526 7,637,365 +0.09(+0.92%)
Jun 23, 2023 9.448 9.564 9.265 9.439 13,325,258 -0.28(-2.89%)
Jun 22, 2023 9.777 9.797 9.661 9.719 6,163,560 -0.06(-0.59%)
Jun 21, 2023 9.845 9.859 9.671 9.777 10,718,008 -0.08(-0.79%)
Jun 20, 2023 9.864 9.942 9.758 9.855 15,202,511 -0.10(-0.97%)
Jun 16, 2023 9.671 9.980 9.652 9.951 24,452,430 +0.34(+3.52%)
Jun 15, 2023 9.439 9.632 9.429 9.613 9,527,136 +0.17(+1.84%)
Jun 14, 2023 9.371 9.545 9.337 9.439 11,413,335 +0.13(+1.35%)
Jun 13, 2023 9.091 9.381 9.047 9.313 17,495,838 +0.22(+2.45%)
Jun 12, 2023 9.081 9.226 9.013 9.091 7,542,064 +0.02(+0.21%)
Jun 09, 2023 9.149 9.178 9.033 9.071 6,769,553 -0.14(-1.47%)
Jun 08, 2023 9.381 9.400 9.110 9.207 6,368,800 -0.18(-1.96%)
Jun 07, 2023 9.207 9.429 9.178 9.390 13,074,752 +0.19(+2.10%)
Jun 06, 2023 9.062 9.236 9.013 9.197 8,493,900 +0.17(+1.93%)
Jun 05, 2023 9.071 9.071 8.936 9.023 8,107,476 +0.00(+0.00%)
Jun 02, 2023 8.946 9.042 8.902 9.023 10,536,548 +0.15(+1.63%)
Jun 01, 2023 8.849 8.907 8.694 8.878 8,813,843 +0.03(+0.33%)
May 31, 2023 8.810 8.912 8.781 8.849 15,766,967 -0.03(-0.33%)
May 30, 2023 8.762 8.907 8.699 8.878 10,683,041 +0.07(+0.77%)
May 26, 2023 8.762 8.873 8.728 8.810 9,811,513 +0.08(+0.89%)
May 25, 2023 8.626 8.757 8.549 8.733 9,853,484 +0.00(+0.00%)
May 24, 2023 8.907 8.907 8.651 8.733 6,756,845 -0.20(-2.27%)
May 23, 2023 9.042 9.120 8.921 8.936 7,571,831 -0.11(-1.18%)
May 22, 2023 9.080 9.233 9.014 9.042 10,972,143 +0.13(+1.50%)
May 19, 2023 9.004 9.138 8.875 8.909 10,041,949 -0.04(-0.43%)
May 18, 2023 8.870 8.975 8.813 8.947 8,430,847 +0.07(+0.75%)
May 17, 2023 8.775 8.932 8.708 8.880 12,408,924 +0.14(+1.64%)
May 16, 2023 8.937 8.937 8.727 8.737 6,141,123 -0.21(-2.35%)
May 15, 2023 8.889 9.004 8.851 8.947 7,369,903 +0.09(+0.97%)
May 12, 2023 8.956 8.975 8.832 8.861 7,960,942 -0.08(-0.85%)
May 11, 2023 9.119 9.128 8.842 8.937 10,008,119 -0.22(-2.40%)
May 10, 2023 9.357 9.376 8.842 9.157 17,283,938 -0.14(-1.54%)
May 09, 2023 9.300 9.400 9.190 9.300 12,581,312 -0.08(-0.81%)
May 08, 2023 9.166 9.634 8.937 9.376 25,162,666 +0.52(+5.82%)
May 05, 2023 8.689 8.875 8.689 8.861 14,810,979 +0.25(+2.94%)
May 04, 2023 8.708 8.727 8.546 8.608 9,633,180 -0.12(-1.37%)
May 03, 2023 8.746 8.832 8.689 8.727 10,837,421 +0.02(+0.22%)
May 02, 2023 8.918 8.937 8.527 8.708 9,998,742 -0.23(-2.56%)
May 01, 2023 8.889 8.975 8.880 8.937 7,307,079 +0.03(+0.32%)
Apr 28, 2023 8.794 8.913 8.784 8.909 7,231,697 +0.07(+0.76%)
Apr 27, 2023 8.699 8.880 8.584 8.842 8,233,541 +0.15(+1.76%)
Apr 26, 2023 8.784 8.842 8.670 8.689 6,203,014 -0.08(-0.87%)
Apr 25, 2023 8.880 8.937 8.746 8.765 7,661,822 -0.14(-1.61%)
Apr 24, 2023 9.090 9.100 8.756 8.909 15,479,256 -0.31(-3.32%)
Apr 21, 2023 9.262 9.310 9.185 9.214 4,910,960 -0.04(-0.46%)
Apr 20, 2023 9.329 9.338 9.228 9.257 4,999,475 -0.13(-1.37%)
Apr 19, 2023 9.367 9.486 9.310 9.386 6,332,285 -0.05(-0.51%)
Apr 18, 2023 9.481 9.490 9.329 9.434 5,793,482 -0.03(-0.30%)
Apr 17, 2023 9.424 9.515 9.338 9.462 6,916,657 +0.04(+0.41%)
Apr 14, 2023 9.453 9.501 9.367 9.424 5,747,479 -0.05(-0.50%)
Apr 13, 2023 9.405 9.539 9.386 9.472 5,742,048 +0.10(+1.02%)
Apr 12, 2023 9.529 9.558 9.353 9.376 6,718,762 -0.09(-0.91%)
Apr 11, 2023 9.434 9.577 9.424 9.462 6,948,530 +0.06(+0.61%)
Apr 10, 2023 9.501 9.518 9.310 9.405 10,666,399 -0.07(-0.71%)
Apr 06, 2023 9.453 9.496 9.376 9.472 9,668,325 +0.11(+1.22%)
Apr 05, 2023 9.090 9.376 9.076 9.357 17,611,356 +0.26(+2.83%)
Apr 04, 2023 9.252 9.252 8.942 9.100 13,147,480 -0.08(-0.83%)
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.