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

Viatris Inc (NQ: VTRS )

11.78 +0.18 (+1.55%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
May 31, 2022 11.26 11.41 11.03 11.33 21,170,590 +0.02(+0.16%)
May 27, 2022 11.06 11.31 11.05 11.31 13,010,608 +0.22(+2.00%)
May 26, 2022 10.93 11.16 10.93 11.09 9,599,940 +0.16(+1.44%)
May 25, 2022 10.62 10.95 10.55 10.93 10,264,788 +0.29(+2.69%)
May 24, 2022 10.81 10.81 10.40 10.65 11,601,369 -0.09(-0.86%)
May 23, 2022 10.84 11.02 10.63 10.74 10,319,649 -0.05(-0.43%)
May 20, 2022 10.76 10.90 10.61 10.79 15,133,173 +0.10(+0.94%)
May 19, 2022 10.17 10.80 10.11 10.69 13,225,160 +0.38(+3.73%)
May 18, 2022 10.47 10.58 10.23 10.30 11,941,710 -0.18(-1.74%)
May 17, 2022 10.20 10.54 10.20 10.49 10,830,961 +0.30(+2.96%)
May 16, 2022 10.10 10.27 10.04 10.18 9,405,674 +0.05(+0.54%)
May 13, 2022 9.900 10.19 9.864 10.13 12,003,148 +0.21(+2.12%)
May 12, 2022 9.507 9.946 9.489 9.918 23,688,256 +0.42(+4.43%)
May 11, 2022 9.534 9.818 9.480 9.498 18,616,930 -0.06(-0.67%)
May 10, 2022 9.489 9.644 9.269 9.562 21,629,816 -0.02(-0.19%)
May 09, 2022 9.260 10.00 9.260 9.580 27,366,002 +0.48(+5.33%)
May 06, 2022 9.178 9.187 8.922 9.096 22,166,282 -0.09(-1.00%)
May 05, 2022 9.553 9.598 9.032 9.187 18,698,252 -0.43(-4.47%)
May 04, 2022 9.498 9.626 9.205 9.617 18,176,190 +0.11(+1.15%)
May 03, 2022 9.361 9.557 9.247 9.507 14,009,586 +0.17(+1.86%)
May 02, 2022 9.461 9.553 9.169 9.333 14,298,297 -0.11(-1.16%)
Apr 29, 2022 9.553 9.699 9.388 9.443 14,493,112 -0.15(-1.53%)
Apr 28, 2022 9.489 9.635 9.379 9.589 13,322,153 +0.12(+1.25%)
Apr 27, 2022 9.434 9.588 9.301 9.470 10,408,881 +0.06(+0.68%)
Apr 26, 2022 9.434 9.594 9.370 9.406 15,650,891 -0.09(-0.96%)
Apr 25, 2022 9.352 9.548 9.160 9.498 13,909,145 +0.10(+1.07%)
Apr 22, 2022 9.763 9.763 9.388 9.397 10,761,337 -0.34(-3.47%)
Apr 21, 2022 9.946 10.04 9.708 9.736 9,443,235 -0.17(-1.75%)
Apr 20, 2022 9.946 10.07 9.813 9.909 8,533,963 -0.07(-0.73%)
Apr 19, 2022 9.800 10.06 9.749 9.982 9,389,306 +0.19(+1.96%)
Apr 18, 2022 10.00 10.04 9.726 9.790 9,596,496 -0.23(-2.28%)
Apr 14, 2022 10.05 10.16 10.00 10.02 10,155,424 -0.03(-0.27%)
Apr 13, 2022 9.790 10.08 9.754 10.05 12,057,598 +0.29(+3.00%)
Apr 12, 2022 9.800 9.873 9.713 9.754 8,018,003 -0.03(-0.28%)
Apr 11, 2022 10.06 10.07 9.726 9.781 19,490,084 -0.31(-3.08%)
Apr 08, 2022 9.873 10.15 9.708 10.09 15,586,891 +0.21(+2.13%)
Apr 07, 2022 9.745 9.918 9.617 9.882 14,533,821 +0.11(+1.12%)
Apr 06, 2022 9.672 9.786 9.576 9.772 10,160,974 +0.02(+0.19%)
Apr 05, 2022 9.854 10.08 9.740 9.754 11,398,388 -0.16(-1.66%)
Apr 04, 2022 9.882 10.07 9.836 9.918 13,098,414 +0.03(+0.28%)
Apr 01, 2022 10.02 10.02 9.736 9.891 10,589,271 -0.05(-0.55%)
Mar 31, 2022 10.06 10.15 9.937 9.946 14,076,468 -0.10(-1.00%)
Mar 30, 2022 10.16 10.33 10.02 10.05 10,093,150 -0.17(-1.70%)
Mar 29, 2022 9.992 10.26 9.992 10.22 10,398,601 +0.26(+2.57%)
Mar 28, 2022 10.19 10.22 9.845 9.964 16,228,617 -0.27(-2.59%)
Mar 25, 2022 10.03 10.25 9.964 10.23 17,200,282 +0.22(+2.19%)
Mar 24, 2022 9.992 10.06 9.841 10.01 11,566,744 +0.06(+0.64%)
Mar 23, 2022 9.818 10.13 9.790 9.946 14,870,318 +0.03(+0.28%)
Mar 22, 2022 9.882 10.03 9.832 9.918 18,287,398 +0.07(+0.74%)
Mar 21, 2022 9.672 9.964 9.672 9.845 11,862,759 +0.10(+1.03%)
Mar 18, 2022 9.608 9.772 9.598 9.745 31,529,588 +0.02(+0.19%)
Mar 17, 2022 9.379 9.818 9.280 9.726 11,949,447 +0.23(+2.41%)
Mar 16, 2022 9.233 9.594 9.233 9.498 14,347,732 +0.39(+4.32%)
Mar 15, 2022 8.959 9.137 8.927 9.105 15,079,353 +0.14(+1.53%)
Mar 14, 2022 9.288 9.388 8.831 8.968 13,325,111 -0.19(-2.10%)
Mar 11, 2022 9.279 9.452 9.151 9.160 13,991,392 -0.09(-0.99%)
Mar 10, 2022 9.196 9.388 9.050 9.251 13,356,686 -0.15(-1.56%)
Mar 09, 2022 9.251 9.571 9.224 9.397 21,720,966 +0.30(+3.32%)
Mar 08, 2022 9.032 9.247 8.977 9.096 24,564,414 +0.06(+0.71%)
Mar 07, 2022 9.141 9.251 8.995 9.032 20,032,014 -0.29(-3.14%)
Mar 04, 2022 9.256 9.406 9.064 9.324 26,863,358 -0.19(-2.02%)
Mar 03, 2022 9.516 9.557 9.059 9.516 24,998,742 -0.06(-0.67%)
Mar 02, 2022 9.269 9.635 9.251 9.580 26,052,318 +0.30(+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.