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

Viatris Inc (NQ: VTRS )

11.39 -0.51 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2023 10.49 10.54 10.42 10.50 6,410,058 -0.02(-0.18%)
Dec 28, 2023 10.39 10.54 10.39 10.52 6,357,753 +0.08(+0.74%)
Dec 27, 2023 10.37 10.46 10.32 10.44 5,744,926 +0.06(+0.56%)
Dec 26, 2023 10.33 10.42 10.30 10.38 4,169,741 +0.06(+0.56%)
Dec 22, 2023 10.34 10.45 10.27 10.32 6,225,545 +0.00(+0.00%)
Dec 21, 2023 10.18 10.41 10.16 10.32 10,038,469 +0.19(+1.91%)
Dec 20, 2023 10.10 10.30 10.06 10.13 13,436,088 +0.06(+0.58%)
Dec 19, 2023 9.790 10.10 9.790 10.07 11,641,456 +0.28(+2.87%)
Dec 18, 2023 9.984 10.02 9.780 9.790 10,426,309 -0.16(-1.66%)
Dec 15, 2023 9.984 10.09 9.838 9.955 18,284,078 -0.12(-1.16%)
Dec 14, 2023 9.887 10.24 9.887 10.07 13,660,511 +0.25(+2.57%)
Dec 13, 2023 9.538 9.877 9.518 9.819 8,535,189 +0.25(+2.63%)
Dec 12, 2023 9.557 9.577 9.441 9.567 7,059,594 +0.04(+0.41%)
Dec 11, 2023 9.518 9.606 9.475 9.528 7,732,082 +0.00(+0.00%)
Dec 08, 2023 9.470 9.615 9.441 9.528 8,889,607 +0.07(+0.72%)
Dec 07, 2023 9.402 9.489 9.266 9.460 6,807,096 +0.07(+0.72%)
Dec 06, 2023 9.344 9.485 9.325 9.392 9,190,105 +0.08(+0.83%)
Dec 05, 2023 9.315 9.354 9.233 9.315 9,583,969 -0.07(-0.72%)
Dec 04, 2023 9.034 9.460 9.019 9.383 13,812,183 +0.30(+3.31%)
Dec 01, 2023 8.869 9.111 8.821 9.082 7,663,500 +0.18(+2.07%)
Nov 30, 2023 8.869 8.951 8.801 8.898 9,743,487 +0.05(+0.55%)
Nov 29, 2023 8.869 8.908 8.801 8.850 6,555,865 -0.01(-0.11%)
Nov 28, 2023 9.034 9.053 8.830 8.859 6,935,274 -0.19(-2.14%)
Nov 27, 2023 9.073 9.116 9.005 9.053 6,357,368 -0.09(-0.95%)
Nov 24, 2023 9.102 9.160 9.039 9.140 3,168,706 +0.06(+0.64%)
Nov 22, 2023 9.073 9.131 9.000 9.082 4,575,005 +0.11(+1.19%)
Nov 21, 2023 9.043 9.076 8.928 8.976 11,452,983 -0.09(-0.95%)
Nov 20, 2023 9.004 9.081 8.909 9.062 9,964,912 +0.02(+0.21%)
Nov 17, 2023 8.890 9.052 8.784 9.043 12,013,341 +0.27(+3.05%)
Nov 16, 2023 9.004 9.043 8.708 8.775 6,702,010 -0.18(-2.03%)
Nov 15, 2023 8.803 9.004 8.803 8.957 7,261,002 +0.13(+1.52%)
Nov 14, 2023 8.708 8.890 8.689 8.823 8,045,438 +0.26(+3.02%)
Nov 13, 2023 8.736 8.765 8.564 8.564 10,063,078 -0.24(-2.72%)
Nov 10, 2023 8.708 8.832 8.669 8.803 7,610,982 +0.13(+1.55%)
Nov 09, 2023 8.851 8.866 8.612 8.669 13,258,079 -0.15(-1.74%)
Nov 08, 2023 9.091 9.157 8.746 8.823 17,487,138 +0.09(+0.99%)
Nov 07, 2023 8.823 8.851 8.693 8.736 15,748,599 -0.08(-0.87%)
Nov 06, 2023 8.851 8.894 8.756 8.813 10,224,214 -0.06(-0.65%)
Nov 03, 2023 8.679 8.899 8.641 8.870 7,630,904 +0.33(+3.81%)
Nov 02, 2023 8.593 8.612 8.469 8.545 7,512,835 +0.01(+0.11%)
Nov 01, 2023 8.478 8.559 8.430 8.536 6,768,836 +0.02(+0.22%)
Oct 31, 2023 8.497 8.574 8.402 8.516 7,948,986 +0.06(+0.68%)
Oct 30, 2023 8.469 8.579 8.382 8.459 7,926,436 +0.07(+0.80%)
Oct 27, 2023 8.602 8.617 8.363 8.392 6,445,603 -0.21(-2.45%)
Oct 26, 2023 8.593 8.794 8.545 8.602 7,911,515 +0.02(+0.22%)
Oct 25, 2023 8.679 8.708 8.526 8.583 6,885,840 -0.13(-1.54%)
Oct 24, 2023 8.574 8.784 8.555 8.717 8,872,093 +0.18(+2.13%)
Oct 23, 2023 8.622 8.765 8.497 8.536 11,990,056 -0.36(-4.09%)
Oct 20, 2023 8.937 8.966 8.813 8.899 8,008,393 -0.01(-0.11%)
Oct 19, 2023 8.957 9.033 8.866 8.909 8,138,748 -0.06(-0.64%)
Oct 18, 2023 8.928 9.052 8.885 8.966 5,649,457 -0.06(-0.64%)
Oct 17, 2023 8.976 9.138 8.947 9.024 13,416,494 -0.04(-0.42%)
Oct 16, 2023 8.966 9.071 8.909 9.062 4,615,526 +0.13(+1.50%)
Oct 13, 2023 9.033 9.071 8.870 8.928 6,373,771 -0.12(-1.37%)
Oct 12, 2023 9.263 9.263 9.004 9.052 9,778,066 -0.22(-2.37%)
Oct 11, 2023 9.205 9.325 9.167 9.272 4,753,983 +0.07(+0.73%)
Oct 10, 2023 9.330 9.339 9.177 9.205 6,660,040 -0.04(-0.41%)
Oct 09, 2023 9.244 9.320 9.138 9.244 5,036,299 +0.00(+0.00%)
Oct 06, 2023 9.244 9.277 9.100 9.244 9,231,294 -0.03(-0.31%)
Oct 05, 2023 9.282 9.378 9.110 9.272 10,348,321 -0.01(-0.10%)
Oct 04, 2023 9.196 9.299 9.033 9.282 14,704,991 +0.05(+0.52%)
Oct 03, 2023 9.492 9.502 8.957 9.234 20,120,170 -0.38(-3.98%)
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.