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

Viatris Inc (NQ: VTRS )

11.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2022 9.831 9.836 9.600 9.665 10,824,016 -0.31(-3.15%)
Jun 29, 2022 10.10 10.11 9.877 9.979 6,932,744 -0.08(-0.83%)
Jun 28, 2022 10.23 10.40 10.06 10.06 7,610,245 -0.16(-1.54%)
Jun 27, 2022 10.10 10.29 10.05 10.22 8,973,429 +0.10(+1.00%)
Jun 24, 2022 9.960 10.18 9.928 10.12 12,819,723 +0.21(+2.14%)
Jun 23, 2022 9.822 9.919 9.720 9.905 8,111,787 +0.09(+0.94%)
Jun 22, 2022 9.702 9.951 9.637 9.813 8,409,382 +0.03(+0.28%)
Jun 21, 2022 9.776 9.905 9.693 9.785 12,713,834 +0.13(+1.34%)
Jun 17, 2022 9.508 9.721 9.420 9.656 18,356,386 +0.17(+1.75%)
Jun 16, 2022 9.693 9.711 9.420 9.490 10,312,774 -0.39(-3.93%)
Jun 15, 2022 9.600 10.02 9.600 9.877 13,162,095 +0.35(+3.68%)
Jun 14, 2022 9.905 9.960 9.425 9.526 16,692,724 -0.42(-4.18%)
Jun 13, 2022 10.11 10.22 9.844 9.942 15,008,645 -0.40(-3.84%)
Jun 10, 2022 10.55 10.58 10.28 10.34 8,690,545 -0.39(-3.61%)
Jun 09, 2022 10.95 10.97 10.72 10.73 7,189,943 -0.22(-2.02%)
Jun 08, 2022 10.89 11.01 10.85 10.95 7,495,740 -0.03(-0.25%)
Jun 07, 2022 10.87 10.98 10.78 10.98 8,434,269 +0.11(+1.02%)
Jun 06, 2022 10.86 10.98 10.80 10.87 7,712,731 +0.06(+0.51%)
Jun 03, 2022 11.12 11.18 10.78 10.81 8,744,523 -0.37(-3.30%)
Jun 02, 2022 11.16 11.20 10.87 11.18 7,703,443 +0.04(+0.33%)
Jun 01, 2022 11.38 11.42 10.98 11.14 9,416,920 -0.18(-1.63%)
May 31, 2022 11.25 11.40 11.02 11.33 21,180,276 +0.02(+0.16%)
May 27, 2022 11.06 11.31 11.05 11.31 13,016,561 +0.22(+2.00%)
May 26, 2022 10.93 11.15 10.93 11.09 9,604,332 +0.16(+1.44%)
May 25, 2022 10.62 10.95 10.54 10.93 10,269,485 +0.29(+2.69%)
May 24, 2022 10.80 10.80 10.39 10.64 11,606,677 -0.09(-0.86%)
May 23, 2022 10.84 11.01 10.62 10.74 10,324,371 -0.05(-0.43%)
May 20, 2022 10.75 10.89 10.61 10.78 15,140,097 +0.10(+0.94%)
May 19, 2022 10.17 10.80 10.11 10.68 13,231,211 +0.38(+3.73%)
May 18, 2022 10.46 10.57 10.23 10.30 11,947,174 -0.18(-1.74%)
May 17, 2022 10.20 10.54 10.20 10.48 10,835,917 +0.30(+2.96%)
May 16, 2022 10.10 10.27 10.03 10.18 9,409,978 +0.05(+0.54%)
May 13, 2022 9.896 10.19 9.859 10.12 12,008,640 +0.21(+2.12%)
May 12, 2022 9.503 9.941 9.484 9.914 23,699,094 +0.42(+4.43%)
May 11, 2022 9.530 9.813 9.475 9.494 18,625,448 -0.06(-0.67%)
May 10, 2022 9.484 9.640 9.265 9.558 21,639,712 -0.02(-0.19%)
May 09, 2022 9.256 9.996 9.256 9.576 27,378,524 +0.48(+5.33%)
May 06, 2022 9.174 9.183 8.918 9.092 22,176,424 -0.09(-1.00%)
May 05, 2022 9.548 9.594 9.028 9.183 18,706,808 -0.43(-4.47%)
May 04, 2022 9.494 9.621 9.201 9.612 18,184,506 +0.11(+1.15%)
May 03, 2022 9.357 9.553 9.242 9.503 14,015,996 +0.17(+1.86%)
May 02, 2022 9.457 9.548 9.165 9.329 14,304,839 -0.11(-1.16%)
Apr 29, 2022 9.548 9.695 9.384 9.439 14,499,743 -0.15(-1.53%)
Apr 28, 2022 9.484 9.631 9.375 9.585 13,328,248 +0.12(+1.25%)
Apr 27, 2022 9.430 9.583 9.297 9.466 10,413,644 +0.06(+0.68%)
Apr 26, 2022 9.430 9.590 9.366 9.402 15,658,052 -0.09(-0.96%)
Apr 25, 2022 9.347 9.544 9.155 9.494 13,915,509 +0.10(+1.07%)
Apr 22, 2022 9.759 9.759 9.384 9.393 10,766,261 -0.34(-3.47%)
Apr 21, 2022 9.941 10.03 9.704 9.731 9,447,556 -0.17(-1.75%)
Apr 20, 2022 9.941 10.07 9.809 9.905 8,537,868 -0.07(-0.73%)
Apr 19, 2022 9.795 10.05 9.745 9.978 9,393,602 +0.19(+1.96%)
Apr 18, 2022 9.996 10.03 9.722 9.786 9,600,887 -0.23(-2.28%)
Apr 14, 2022 10.04 10.16 9.996 10.01 10,160,070 -0.03(-0.27%)
Apr 13, 2022 9.786 10.08 9.749 10.04 12,063,115 +0.29(+3.00%)
Apr 12, 2022 9.795 9.868 9.708 9.749 8,021,671 -0.03(-0.28%)
Apr 11, 2022 10.05 10.07 9.722 9.777 19,499,002 -0.31(-3.08%)
Apr 08, 2022 9.868 10.14 9.704 10.09 15,594,022 +0.21(+2.13%)
Apr 07, 2022 9.740 9.914 9.612 9.877 14,540,471 +0.11(+1.12%)
Apr 06, 2022 9.667 9.781 9.571 9.768 10,165,623 +0.02(+0.19%)
Apr 05, 2022 9.850 10.08 9.736 9.749 11,403,604 -0.16(-1.66%)
Apr 04, 2022 9.877 10.07 9.832 9.914 13,104,408 +0.03(+0.28%)
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.