Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	10.71	10.76	10.64	10.72	6,274,308	-0.02(-0.18%)
Dec 28, 2023	10.62	10.76	10.62	10.74	6,223,110	+0.08(+0.74%)
Dec 27, 2023	10.60	10.69	10.55	10.67	5,623,261	+0.06(+0.56%)
Dec 26, 2023	10.56	10.64	10.52	10.61	4,081,436	+0.06(+0.56%)
Dec 22, 2023	10.57	10.68	10.50	10.55	6,093,702	+0.00(+0.00%)
Dec 21, 2023	10.40	10.64	10.38	10.55	9,825,877	+0.20(+1.91%)
Dec 20, 2023	10.32	10.53	10.28	10.35	13,151,543	+0.06(+0.58%)
Dec 19, 2023	10.00	10.32	10.00	10.29	11,394,916	+0.29(+2.87%)
Dec 18, 2023	10.20	10.24	9.992	10.00	10,205,504	-0.17(-1.65%)
Dec 15, 2023	10.20	10.31	10.05	10.17	17,896,862	-0.12(-1.16%)
Dec 14, 2023	10.10	10.46	10.10	10.29	13,371,213	+0.26(+2.57%)
Dec 13, 2023	9.744	10.09	9.723	10.03	8,354,433	+0.26(+2.63%)
Dec 12, 2023	9.764	9.784	9.645	9.774	6,910,088	+0.04(+0.41%)
Dec 11, 2023	9.724	9.814	9.680	9.734	7,568,335	+0.00(+0.00%)
Dec 08, 2023	9.675	9.823	9.645	9.734	8,701,346	+0.07(+0.72%)
Dec 07, 2023	9.606	9.695	9.467	9.665	6,662,937	+0.07(+0.72%)
Dec 06, 2023	9.546	9.690	9.526	9.596	8,995,479	+0.08(+0.83%)
Dec 05, 2023	9.516	9.556	9.432	9.516	9,381,002	-0.07(-0.72%)
Dec 04, 2023	9.229	9.665	9.214	9.586	13,519,672	+0.31(+3.31%)
Dec 01, 2023	9.061	9.309	9.011	9.279	7,501,204	+0.19(+2.07%)
Nov 30, 2023	9.061	9.145	8.992	9.091	9,537,142	+0.05(+0.55%)
Nov 29, 2023	9.061	9.101	8.992	9.041	6,417,027	-0.01(-0.11%)
Nov 28, 2023	9.229	9.249	9.021	9.051	6,788,401	-0.20(-2.14%)
Nov 27, 2023	9.269	9.313	9.200	9.249	6,222,734	-0.09(-0.95%)
Nov 24, 2023	9.299	9.358	9.234	9.338	3,101,601	+0.06(+0.64%)
Nov 22, 2023	9.269	9.328	9.195	9.279	4,478,116	+0.11(+1.19%)
Nov 21, 2023	9.238	9.273	9.121	9.170	11,210,435	-0.09(-0.95%)
Nov 20, 2023	9.199	9.277	9.101	9.258	9,753,878	+0.02(+0.21%)
Nov 17, 2023	9.082	9.248	8.974	9.238	11,758,926	+0.27(+3.05%)
Nov 16, 2023	9.199	9.238	8.896	8.965	6,560,076	-0.19(-2.03%)
Nov 15, 2023	8.994	9.199	8.994	9.150	7,107,230	+0.14(+1.52%)
Nov 14, 2023	8.896	9.082	8.877	9.013	7,875,054	+0.26(+3.02%)
Nov 13, 2023	8.925	8.955	8.750	8.750	9,849,965	-0.24(-2.72%)
Nov 10, 2023	8.896	9.023	8.857	8.994	7,449,799	+0.14(+1.55%)
Nov 09, 2023	9.043	9.057	8.798	8.857	12,977,303	-0.16(-1.74%)
Nov 08, 2023	9.287	9.356	8.935	9.013	17,116,800	+0.09(+0.99%)
Nov 07, 2023	9.013	9.043	8.881	8.925	15,415,080	-0.08(-0.87%)
Nov 06, 2023	9.043	9.087	8.945	9.004	10,007,689	-0.06(-0.65%)
Nov 03, 2023	8.867	9.092	8.828	9.062	7,469,299	+0.33(+3.81%)
Nov 02, 2023	8.779	8.798	8.652	8.730	7,353,730	+0.01(+0.11%)
Nov 01, 2023	8.662	8.745	8.613	8.720	6,625,488	+0.02(+0.22%)
Oct 31, 2023	8.681	8.759	8.583	8.701	7,780,644	+0.06(+0.68%)
Oct 30, 2023	8.652	8.764	8.564	8.642	7,758,572	+0.07(+0.80%)
Oct 27, 2023	8.789	8.803	8.544	8.574	6,309,100	-0.22(-2.45%)
Oct 26, 2023	8.779	8.984	8.730	8.789	7,743,968	+0.02(+0.22%)
Oct 25, 2023	8.867	8.896	8.710	8.769	6,740,014	-0.14(-1.54%)
Oct 24, 2023	8.759	8.974	8.740	8.906	8,684,202	+0.19(+2.13%)
Oct 23, 2023	8.808	8.955	8.681	8.720	11,736,134	-0.37(-4.09%)
Oct 20, 2023	9.131	9.160	9.004	9.092	7,838,794	-0.01(-0.11%)
Oct 19, 2023	9.150	9.229	9.057	9.101	7,966,388	-0.06(-0.64%)
Oct 18, 2023	9.121	9.248	9.077	9.160	5,529,814	-0.06(-0.64%)
Oct 17, 2023	9.170	9.336	9.141	9.219	13,132,364	-0.04(-0.42%)
Oct 16, 2023	9.160	9.268	9.102	9.258	4,517,780	+0.14(+1.50%)
Oct 13, 2023	9.229	9.268	9.062	9.121	6,238,789	-0.13(-1.37%)
Oct 12, 2023	9.463	9.463	9.199	9.248	9,570,989	-0.22(-2.37%)
Oct 11, 2023	9.405	9.527	9.365	9.473	4,653,305	+0.07(+0.73%)
Oct 10, 2023	9.532	9.541	9.375	9.405	6,518,996	-0.04(-0.41%)
Oct 09, 2023	9.444	9.522	9.336	9.444	4,929,642	+0.00(+0.00%)
Oct 06, 2023	9.444	9.478	9.297	9.444	9,035,796	-0.03(-0.31%)
Oct 05, 2023	9.483	9.580	9.307	9.473	10,129,167	-0.01(-0.10%)
Oct 04, 2023	9.395	9.500	9.229	9.483	14,393,573	+0.05(+0.52%)
Oct 03, 2023	9.698	9.708	9.150	9.434	19,694,072	-0.39(-3.98%)
Oct 02, 2023	10.06	10.14	9.727	9.825	26,692,356	+0.19(+1.93%)
Sep 29, 2023	9.620	9.800	9.620	9.639	6,513,148	+0.05(+0.51%)
Sep 28, 2023	9.414	9.620	9.405	9.590	8,226,235	+0.22(+2.29%)
Sep 27, 2023	9.502	9.600	9.248	9.375	8,814,371	-0.13(-1.34%)
Sep 26, 2023	9.434	9.558	9.434	9.502	6,018,731	+0.00(+0.00%)
Sep 25, 2023	9.405	9.512	9.453	9.502	5,723,459	+0.08(+0.83%)
Sep 22, 2023	9.473	9.512	9.351	9.424	6,291,409	-0.05(-0.52%)
Sep 21, 2023	9.620	9.639	9.463	9.473	6,750,511	-0.19(-1.92%)
Sep 20, 2023	9.727	9.864	9.639	9.659	11,427,144	-0.01(-0.10%)
Sep 19, 2023	9.610	9.708	9.592	9.668	10,453,902	+0.07(+0.71%)
Sep 18, 2023	9.571	9.659	9.463	9.600	12,167,965	+0.05(+0.51%)
Sep 15, 2023	9.541	9.644	9.483	9.551	18,160,310	-0.06(-0.61%)
Sep 14, 2023	9.649	9.683	9.551	9.610	9,751,060	+0.08(+0.82%)
Sep 13, 2023	9.717	9.732	9.512	9.532	9,080,432	-0.12(-1.22%)
Sep 12, 2023	9.815	9.898	9.561	9.649	15,590,091	-0.14(-1.40%)
Sep 11, 2023	9.923	9.991	9.732	9.786	6,955,351	-0.10(-0.99%)
Sep 08, 2023	9.776	9.981	9.717	9.884	7,527,913	+0.11(+1.10%)
Sep 07, 2023	9.903	9.952	9.747	9.776	11,794,245	-0.12(-1.19%)
Sep 06, 2023	10.32	10.34	9.756	9.893	15,848,745	-0.49(-4.71%)
Sep 05, 2023	10.55	10.64	10.37	10.38	7,368,234	-0.17(-1.58%)
Sep 01, 2023	10.60	10.67	10.50	10.55	5,700,347	+0.04(+0.37%)
Aug 31, 2023	10.72	10.74	10.50	10.51	7,298,431	-0.24(-2.27%)
Aug 30, 2023	10.77	10.81	10.69	10.75	5,088,843	+0.00(+0.00%)
Aug 29, 2023	10.80	10.87	10.69	10.75	4,148,840	+0.04(+0.36%)
Aug 28, 2023	10.75	10.88	10.70	10.71	4,165,681	-0.01(-0.09%)
Aug 25, 2023	10.72	10.79	10.61	10.72	5,321,218	+0.02(+0.18%)
Aug 24, 2023	10.68	10.89	10.65	10.70	6,177,848	-0.05(-0.45%)
Aug 23, 2023	10.78	10.80	10.69	10.75	6,001,156	-0.04(-0.36%)
Aug 22, 2023	10.86	10.91	10.77	10.79	6,132,277	-0.09(-0.80%)
Aug 21, 2023	10.90	11.01	10.81	10.88	6,198,552	-0.01(-0.09%)
Aug 18, 2023	10.83	11.04	10.80	10.89	7,794,644	-0.08(-0.71%)
Aug 17, 2023	10.86	11.01	10.85	10.97	8,263,036	+0.14(+1.25%)
Aug 16, 2023	10.69	10.84	10.68	10.83	8,750,179	+0.04(+0.36%)
Aug 15, 2023	10.74	10.82	10.69	10.79	6,644,045	-0.03(-0.27%)
Aug 14, 2023	10.94	10.94	10.81	10.82	5,604,031	-0.15(-1.41%)
Aug 11, 2023	10.75	11.03	10.72	10.98	8,135,045	+0.18(+1.70%)
Aug 10, 2023	10.96	11.05	10.75	10.79	6,040,232	-0.10(-0.89%)
Aug 09, 2023	10.78	11.10	10.76	10.89	10,564,538	+0.11(+0.99%)
Aug 08, 2023	10.61	10.81	10.41	10.78	10,177,249	+0.14(+1.36%)
Aug 07, 2023	10.49	11.10	10.49	10.64	23,020,436	+0.40(+3.87%)
Aug 04, 2023	10.12	10.28	10.05	10.24	13,181,935	+0.14(+1.34%)
Aug 03, 2023	10.09	10.14	9.956	10.11	7,080,963	+0.02(+0.19%)
Aug 02, 2023	9.835	10.14	9.800	10.09	8,647,208	+0.20(+2.05%)
Aug 01, 2023	10.16	10.19	9.816	9.884	12,253,483	-0.30(-2.94%)
Jul 31, 2023	10.10	10.20	10.03	10.18	21,714,936	+0.13(+1.25%)
Jul 28, 2023	10.11	10.11	9.980	10.06	8,278,152	+0.07(+0.68%)
Jul 27, 2023	10.11	10.16	9.942	9.990	6,597,875	-0.15(-1.43%)
Jul 26, 2023	10.09	10.22	10.03	10.14	7,013,088	+0.07(+0.67%)
Jul 25, 2023	10.20	10.25	10.01	10.07	8,127,444	-0.20(-1.98%)
Jul 24, 2023	10.12	10.38	10.11	10.27	6,918,828	+0.14(+1.34%)
Jul 21, 2023	10.14	10.20	10.05	10.14	5,041,924	+0.01(+0.10%)
Jul 20, 2023	10.21	10.28	10.09	10.13	7,081,337	+0.04(+0.38%)
Jul 19, 2023	9.942	10.17	9.913	10.09	8,492,677	+0.24(+2.46%)
Jul 18, 2023	9.690	9.971	9.632	9.845	8,512,811	+0.16(+1.70%)
Jul 17, 2023	9.768	9.768	9.586	9.681	6,184,846	-0.15(-1.48%)
Jul 14, 2023	9.855	9.884	9.777	9.826	5,847,934	-0.13(-1.26%)
Jul 13, 2023	9.913	9.990	9.888	9.951	6,255,079	+0.05(+0.49%)
Jul 12, 2023	10.01	10.11	9.864	9.903	6,227,709	-0.01(-0.10%)
Jul 11, 2023	9.671	9.971	9.656	9.913	15,886,325	+0.31(+3.22%)
Jul 10, 2023	9.545	9.613	9.477	9.603	9,942,176	+0.07(+0.71%)
Jul 07, 2023	9.497	9.661	9.497	9.535	11,076,485	+0.02(+0.20%)
Jul 06, 2023	9.497	9.574	9.400	9.516	6,920,910	-0.07(-0.71%)
Jul 05, 2023	9.497	9.632	9.390	9.584	7,076,527	+0.02(+0.20%)
Jul 03, 2023	9.623	9.685	9.545	9.564	4,313,647	-0.09(-0.90%)
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	+0.23(+2.47%)
May 08, 2023	9.171	9.639	8.941	9.381	25,151,162	+0.52(+5.82%)
May 05, 2023	8.693	8.879	8.693	8.865	14,804,208	+0.25(+2.94%)
May 04, 2023	8.712	8.731	8.550	8.612	9,628,776	-0.12(-1.37%)
May 03, 2023	8.750	8.836	8.693	8.731	10,832,467	+0.02(+0.22%)
May 02, 2023	8.922	8.941	8.531	8.712	9,994,171	-0.23(-2.56%)
May 01, 2023	8.894	8.980	8.884	8.941	7,303,738	+0.03(+0.32%)
Apr 28, 2023	8.798	8.917	8.788	8.913	7,228,391	+0.07(+0.76%)
Apr 27, 2023	8.703	8.884	8.588	8.846	8,229,777	+0.15(+1.76%)
Apr 26, 2023	8.788	8.846	8.674	8.693	6,200,178	-0.08(-0.87%)
Apr 25, 2023	8.884	8.941	8.750	8.769	7,658,319	-0.14(-1.61%)
Apr 24, 2023	9.094	9.104	8.760	8.913	15,472,179	-0.31(-3.32%)
Apr 21, 2023	9.266	9.314	9.190	9.218	4,908,715	-0.04(-0.46%)
Apr 20, 2023	9.333	9.343	9.233	9.261	4,997,189	-0.13(-1.37%)
Apr 19, 2023	9.371	9.491	9.314	9.390	6,329,390	-0.05(-0.51%)
Apr 18, 2023	9.486	9.495	9.333	9.438	5,790,833	-0.03(-0.30%)
Apr 17, 2023	9.429	9.519	9.343	9.467	6,913,495	+0.04(+0.41%)
Apr 14, 2023	9.457	9.505	9.371	9.429	5,744,851	-0.05(-0.50%)
Apr 13, 2023	9.409	9.543	9.390	9.476	5,739,423	+0.10(+1.02%)
Apr 12, 2023	9.534	9.562	9.357	9.381	6,715,691	-0.09(-0.91%)
Apr 11, 2023	9.438	9.581	9.429	9.467	6,945,354	+0.06(+0.61%)
Apr 10, 2023	9.505	9.523	9.314	9.409	10,661,522	-0.07(-0.71%)
Apr 06, 2023	9.457	9.500	9.381	9.476	9,663,905	+0.11(+1.22%)
Apr 05, 2023	9.094	9.381	9.080	9.362	17,603,304	+0.26(+2.83%)
Apr 04, 2023	9.257	9.276	8.946	9.104	13,141,469	-0.08(-0.83%)
Apr 03, 2023	9.257	9.285	9.061	9.180	19,116,496	-0.01(-0.10%)
Mar 31, 2023	9.161	9.276	9.128	9.190	13,868,845	+0.06(+0.63%)
Mar 30, 2023	9.190	9.237	9.066	9.132	6,333,333	+0.03(+0.31%)
Mar 29, 2023	9.190	9.209	9.056	9.104	6,372,851	+0.00(+0.00%)
Mar 28, 2023	9.008	9.104	8.970	9.104	5,817,179	+0.06(+0.63%)
Mar 27, 2023	8.999	9.156	8.913	9.046	7,215,701	+0.13(+1.50%)
Mar 24, 2023	8.750	8.941	8.674	8.913	7,343,253	+0.12(+1.41%)
Mar 23, 2023	8.980	9.066	8.693	8.788	10,979,579	-0.19(-2.13%)
Mar 22, 2023	9.199	9.223	8.951	8.980	8,727,977	-0.24(-2.59%)
Mar 21, 2023	9.142	9.362	9.142	9.218	9,984,101	+0.20(+2.22%)
Mar 20, 2023	9.075	9.137	8.922	9.018	11,923,844	+0.01(+0.11%)
Mar 17, 2023	9.018	9.046	8.870	9.008	16,296,208	-0.07(-0.74%)
Mar 16, 2023	8.932	9.104	8.817	9.075	10,260,404	+0.00(+0.00%)
Mar 15, 2023	9.266	9.285	9.003	9.075	11,844,735	-0.33(-3.55%)
Mar 14, 2023	9.553	9.572	9.343	9.409	9,090,144	+0.02(+0.20%)
Mar 13, 2023	9.467	9.577	9.319	9.390	12,913,137	-0.16(-1.70%)
Mar 10, 2023	9.610	9.782	9.467	9.553	9,195,504	-0.12(-1.28%)
Mar 09, 2023	10.07	10.07	9.629	9.677	9,772,598	-0.41(-4.07%)
Mar 08, 2023	10.10	10.16	10.01	10.09	7,354,674	-0.05(-0.47%)
Mar 07, 2023	10.27	10.29	10.05	10.14	14,802,831	-0.12(-1.20%)
Mar 06, 2023	10.51	10.52	10.14	10.26	17,950,648	-0.25(-2.43%)
Mar 03, 2023	10.56	10.61	10.48	10.51	10,433,297	+0.00(+0.00%)
Mar 02, 2023	10.66	10.66	10.45	10.51	7,807,710	-0.17(-1.59%)
Mar 01, 2023	10.77	10.79	10.63	10.68	8,068,831	-0.09(-0.79%)
Feb 28, 2023	10.66	10.92	10.55	10.77	11,668,660	+0.19(+1.79%)
Feb 27, 2023	10.75	11.15	10.43	10.58	14,181,435	-0.29(-2.69%)
Feb 24, 2023	10.92	10.92	10.74	10.87	11,906,148	-0.03(-0.26%)
Feb 23, 2023	10.85	11.03	10.82	10.90	7,815,352	+0.05(+0.43%)
Feb 22, 2023	10.85	11.01	10.76	10.85	6,941,968	-0.01(-0.09%)
Feb 21, 2023	10.97	11.00	10.75	10.86	8,202,748	-0.18(-1.63%)
Feb 17, 2023	10.89	11.12	10.67	11.04	7,599,300	+0.04(+0.34%)
Feb 16, 2023	11.07	11.09	10.94	11.00	15,493,884	-0.19(-1.69%)
Feb 15, 2023	11.07	11.23	10.99	11.19	10,593,527	+0.04(+0.34%)
Feb 14, 2023	11.35	11.38	11.14	11.16	7,346,734	-0.16(-1.42%)
Feb 13, 2023	11.15	11.39	11.14	11.32	6,533,868	+0.13(+1.18%)
Feb 10, 2023	11.07	11.23	11.02	11.18	6,643,088	+0.11(+1.02%)
Feb 09, 2023	11.32	11.34	11.04	11.07	8,241,791	-0.19(-1.68%)
Feb 08, 2023	11.37	11.43	11.24	11.26	5,195,476	-0.18(-1.57%)
Feb 07, 2023	11.43	11.56	11.30	11.44	6,834,736	+0.06(+0.50%)
Feb 06, 2023	11.38	11.44	11.16	11.38	10,633,640	-0.12(-1.07%)
Feb 03, 2023	11.51	11.58	11.43	11.51	7,469,680	-0.01(-0.08%)
Feb 02, 2023	11.56	11.57	11.36	11.51	14,524,470	-0.07(-0.57%)
Feb 01, 2023	11.39	11.71	11.38	11.58	10,092,985	+0.09(+0.82%)
Jan 31, 2023	11.28	11.52	11.25	11.49	14,478,358	+0.21(+1.84%)
Jan 30, 2023	11.17	11.34	11.13	11.28	8,666,551	+0.05(+0.42%)
Jan 27, 2023	11.24	11.42	11.16	11.23	10,443,201	+0.24(+2.15%)
Jan 26, 2023	10.92	11.01	10.83	10.99	5,741,532	+0.00(+0.00%)
Jan 25, 2023	10.94	11.02	10.77	10.99	7,564,400	+0.04(+0.34%)
Jan 24, 2023	11.11	11.14	10.94	10.96	5,841,119	-0.21(-1.86%)
Jan 23, 2023	10.98	11.19	10.94	11.16	7,670,621	+0.21(+1.90%)
Jan 20, 2023	10.86	10.99	10.71	10.96	8,340,504	+0.08(+0.69%)
Jan 19, 2023	10.77	11.02	10.64	10.88	10,545,547	+0.05(+0.44%)
Jan 18, 2023	11.16	11.19	10.75	10.83	11,252,463	-0.36(-3.21%)
Jan 17, 2023	10.86	11.20	10.86	11.19	10,045,736	+0.29(+2.69%)
Jan 13, 2023	10.94	10.97	10.80	10.90	14,972,386	-0.11(-1.03%)
Jan 12, 2023	11.11	11.17	10.95	11.01	12,722,763	-0.10(-0.93%)
Jan 11, 2023	11.18	11.21	10.73	11.12	14,087,433	-0.07(-0.59%)
Jan 10, 2023	11.34	11.36	11.11	11.18	8,333,882	-0.16(-1.42%)
Jan 09, 2023	11.45	11.51	11.32	11.34	13,640,349	-0.09(-0.74%)
Jan 06, 2023	11.26	11.44	11.15	11.43	8,342,009	+0.25(+2.20%)
Jan 05, 2023	11.02	11.22	10.86	11.18	9,755,817	+0.08(+0.77%)
Jan 04, 2023	10.86	11.13	10.80	11.10	11,240,497	+0.35(+3.25%)

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.

Viatris Inc (NQ: VTRS )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Viatris Inc (NQ: VTRS )

Historical Prices

Sections

Services

Borger News-Herald