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

Viatris Inc (NQ: VTRS )

11.16 -0.06 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 11.25 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%)
Apr 01, 2022 10.01 10.01 9.731 9.886 10,594,116 -0.05(-0.55%)
Mar 31, 2022 10.05 10.14 9.932 9.941 14,082,909 -0.10(-1.00%)
Mar 30, 2022 10.15 10.33 10.01 10.04 10,097,768 -0.17(-1.70%)
Mar 29, 2022 9.987 10.25 9.987 10.22 10,403,359 +0.26(+2.57%)
Mar 28, 2022 10.19 10.22 9.841 9.960 16,236,043 -0.26(-2.59%)
Mar 25, 2022 10.02 10.24 9.960 10.22 17,208,152 +0.22(+2.19%)
Mar 24, 2022 9.987 10.06 9.836 10.01 11,572,037 +0.06(+0.64%)
Mar 23, 2022 9.813 10.12 9.786 9.941 14,877,122 +0.03(+0.28%)
Mar 22, 2022 9.877 10.02 9.827 9.914 18,295,766 +0.07(+0.74%)
Mar 21, 2022 9.667 9.960 9.667 9.841 11,868,187 +0.10(+1.03%)
Mar 18, 2022 9.603 9.768 9.594 9.740 31,544,014 +0.02(+0.19%)
Mar 17, 2022 9.375 9.813 9.276 9.722 11,954,915 +0.23(+2.41%)
Mar 16, 2022 9.229 9.590 9.229 9.494 14,354,296 +0.39(+4.32%)
Mar 15, 2022 8.954 9.133 8.922 9.101 15,086,252 +0.14(+1.53%)
Mar 14, 2022 9.283 9.384 8.827 8.964 13,331,207 -0.19(-2.10%)
Mar 11, 2022 9.274 9.448 9.146 9.155 13,997,794 -0.09(-0.99%)
Mar 10, 2022 9.192 9.384 9.046 9.247 13,362,797 -0.15(-1.56%)
Mar 09, 2022 9.247 9.567 9.219 9.393 21,730,904 +0.30(+3.32%)
Mar 08, 2022 9.028 9.242 8.973 9.092 24,575,654 +0.06(+0.71%)
Mar 07, 2022 9.137 9.247 8.991 9.028 20,041,180 -0.29(-3.14%)
Mar 04, 2022 9.251 9.402 9.060 9.320 26,875,648 -0.19(-2.02%)
Mar 03, 2022 9.512 9.553 9.055 9.512 25,010,180 -0.06(-0.67%)
Mar 02, 2022 9.265 9.631 9.247 9.576 26,064,238 +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.