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

Viatris Inc (NQ: VTRS )

10.46 -0.07 (-0.66%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 24, 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, 2023 10.61 10.63 10.38 10.39 7,379,864 -0.24(-2.27%)
Aug 30, 2023 10.65 10.69 10.58 10.63 5,145,622 +0.00(+0.00%)
Aug 29, 2023 10.68 10.75 10.57 10.63 4,195,131 +0.04(+0.36%)
Aug 28, 2023 10.63 10.76 10.58 10.60 4,212,160 -0.01(-0.09%)
Aug 25, 2023 10.61 10.67 10.49 10.61 5,380,590 +0.02(+0.18%)
Aug 24, 2023 10.56 10.77 10.53 10.59 6,246,778 -0.05(-0.45%)
Aug 23, 2023 10.66 10.68 10.57 10.63 6,068,114 -0.04(-0.36%)
Aug 22, 2023 10.74 10.79 10.65 10.67 6,200,699 -0.09(-0.80%)
Aug 21, 2023 10.78 10.88 10.69 10.76 6,267,713 -0.01(-0.09%)
Aug 18, 2023 10.71 10.92 10.68 10.77 7,881,613 -0.08(-0.71%)
Aug 17, 2023 10.74 10.89 10.73 10.85 8,355,232 +0.13(+1.25%)
Aug 16, 2023 10.57 10.72 10.56 10.71 8,847,810 +0.04(+0.36%)
Aug 15, 2023 10.63 10.70 10.57 10.67 6,718,177 -0.03(-0.27%)
Aug 14, 2023 10.82 10.82 10.69 10.70 5,666,559 -0.15(-1.41%)
Aug 11, 2023 10.64 10.91 10.60 10.86 8,225,813 +0.18(+1.70%)
Aug 10, 2023 10.84 10.93 10.64 10.67 6,107,627 -0.10(-0.89%)
Aug 09, 2023 10.66 10.98 10.64 10.77 10,682,413 +0.11(+0.99%)
Aug 08, 2023 10.49 10.69 10.30 10.66 10,290,803 +0.14(+1.36%)
Aug 07, 2023 10.38 10.98 10.38 10.52 23,277,290 +0.39(+3.87%)
Aug 04, 2023 10.00 10.17 9.937 10.13 13,329,014 +0.13(+1.34%)
Aug 03, 2023 9.975 10.02 9.846 9.995 7,159,970 +0.02(+0.19%)
Aug 02, 2023 9.727 10.02 9.692 9.975 8,743,690 +0.20(+2.05%)
Aug 01, 2023 10.05 10.08 9.708 9.775 12,390,203 -0.30(-2.94%)
Jul 31, 2023 9.985 10.09 9.918 10.07 21,957,224 +0.12(+1.25%)
Jul 28, 2023 9.995 9.995 9.870 9.947 8,370,517 +0.07(+0.68%)
Jul 27, 2023 9.995 10.05 9.832 9.880 6,671,491 -0.14(-1.43%)
Jul 26, 2023 9.975 10.11 9.918 10.02 7,091,338 +0.07(+0.67%)
Jul 25, 2023 10.09 10.13 9.899 9.956 8,218,127 -0.20(-1.98%)
Jul 24, 2023 10.00 10.26 9.995 10.16 6,996,026 +0.13(+1.34%)
Jul 21, 2023 10.03 10.09 9.937 10.02 5,098,180 +0.01(+0.09%)
Jul 20, 2023 10.10 10.17 9.975 10.01 7,160,348 +0.04(+0.38%)
Jul 19, 2023 9.832 10.06 9.803 9.975 8,587,435 +0.24(+2.46%)
Jul 18, 2023 9.583 9.861 9.526 9.736 8,607,794 +0.16(+1.70%)
Jul 17, 2023 9.660 9.660 9.480 9.574 6,253,854 -0.14(-1.48%)
Jul 14, 2023 9.746 9.775 9.669 9.717 5,913,183 -0.12(-1.26%)
Jul 13, 2023 9.803 9.880 9.779 9.842 6,324,871 +0.05(+0.49%)
Jul 12, 2023 9.899 9.995 9.755 9.794 6,297,196 -0.01(-0.10%)
Jul 11, 2023 9.564 9.861 9.550 9.803 16,063,579 +0.31(+3.22%)
Jul 10, 2023 9.440 9.507 9.373 9.497 10,053,107 +0.07(+0.71%)
Jul 07, 2023 9.392 9.555 9.392 9.430 11,200,072 +0.02(+0.20%)
Jul 06, 2023 9.392 9.469 9.296 9.411 6,998,130 -0.07(-0.71%)
Jul 05, 2023 9.392 9.526 9.287 9.478 7,155,485 +0.02(+0.20%)
Jul 03, 2023 9.516 9.579 9.440 9.459 4,361,777 -0.09(-0.90%)
Jun 30, 2023 9.555 9.583 9.459 9.545 8,140,416 +0.07(+0.71%)
Jun 29, 2023 9.268 9.492 9.258 9.478 7,053,487 +0.18(+1.95%)
Jun 28, 2023 9.402 9.488 9.229 9.296 7,248,218 -0.12(-1.32%)
Jun 27, 2023 9.344 9.478 9.277 9.421 5,394,032 +0.00(+0.00%)
Jun 26, 2023 9.325 9.468 9.258 9.421 7,722,580 +0.09(+0.92%)
Jun 23, 2023 9.344 9.459 9.162 9.335 13,473,936 -0.28(-2.89%)
Jun 22, 2023 9.669 9.688 9.555 9.612 6,232,331 -0.06(-0.59%)
Jun 21, 2023 9.736 9.751 9.564 9.669 10,837,596 -0.08(-0.79%)
Jun 20, 2023 9.755 9.832 9.650 9.746 15,372,135 -0.10(-0.97%)
Jun 16, 2023 9.564 9.870 9.545 9.842 24,725,260 +0.33(+3.52%)
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.