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

Viatris Inc (NQ: VTRS )

11.57 +0.10 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 8.054 8.227 7.942 7.961 8,773,316 -0.07(-0.93%)
Sep 29, 2022 8.054 8.110 7.891 8.036 8,715,274 -0.12(-1.49%)
Sep 28, 2022 7.998 8.176 7.937 8.157 12,203,644 +0.23(+2.95%)
Sep 27, 2022 8.036 8.180 7.867 7.923 11,341,262 -0.05(-0.59%)
Sep 26, 2022 8.008 8.092 7.923 7.970 16,184,588 -0.15(-1.84%)
Sep 23, 2022 8.278 8.288 7.877 8.120 13,303,408 -0.23(-2.80%)
Sep 22, 2022 8.419 8.461 8.236 8.353 9,575,604 -0.09(-1.11%)
Sep 21, 2022 8.587 8.834 8.437 8.447 12,093,114 +0.00(+0.00%)
Sep 20, 2022 8.624 8.624 8.437 8.447 8,787,693 -0.23(-2.69%)
Sep 19, 2022 8.615 8.722 8.573 8.680 9,016,826 -0.01(-0.11%)
Sep 16, 2022 8.923 8.923 8.615 8.690 20,927,356 -0.23(-2.62%)
Sep 15, 2022 8.802 9.073 8.802 8.923 10,129,355 +0.11(+1.27%)
Sep 14, 2022 8.895 8.989 8.736 8.811 9,560,320 -0.06(-0.63%)
Sep 13, 2022 9.250 9.269 8.862 8.867 9,501,632 -0.58(-6.13%)
Sep 12, 2022 9.288 9.531 9.288 9.446 8,348,385 +0.21(+2.33%)
Sep 09, 2022 9.119 9.278 9.082 9.232 7,189,626 +0.19(+2.07%)
Sep 08, 2022 9.026 9.105 8.933 9.045 11,405,487 -0.04(-0.41%)
Sep 07, 2022 8.736 9.157 8.736 9.082 16,300,531 +0.29(+3.29%)
Sep 06, 2022 8.867 8.867 8.708 8.792 10,845,296 -0.04(-0.42%)
Sep 02, 2022 9.054 9.054 8.802 8.830 10,869,206 -0.11(-1.25%)
Sep 01, 2022 8.914 8.970 8.708 8.942 10,849,383 +0.02(+0.21%)
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%)
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.