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

Viatris Inc (NQ: VTRS )

10.88 -0.09 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 08, 2023 9.069 9.532 8.843 9.277 25,431,790 +0.51(+5.82%)
May 05, 2023 8.597 8.781 8.597 8.767 14,969,388 +0.25(+2.94%)
May 04, 2023 8.616 8.635 8.455 8.517 9,736,210 -0.12(-1.37%)
May 03, 2023 8.654 8.739 8.597 8.635 10,953,331 +0.02(+0.22%)
May 02, 2023 8.824 8.843 8.436 8.616 10,105,682 -0.23(-2.56%)
May 01, 2023 8.795 8.880 8.786 8.843 7,385,231 +0.03(+0.32%)
Apr 28, 2023 8.701 8.819 8.691 8.814 7,309,043 +0.07(+0.76%)
Apr 27, 2023 8.606 8.786 8.493 8.748 8,321,601 +0.15(+1.76%)
Apr 26, 2023 8.691 8.748 8.578 8.597 6,269,358 -0.08(-0.87%)
Apr 25, 2023 8.786 8.843 8.654 8.673 7,743,767 -0.14(-1.61%)
Apr 24, 2023 8.994 9.003 8.663 8.814 15,644,811 -0.30(-3.32%)
Apr 21, 2023 9.164 9.211 9.088 9.117 4,963,484 -0.04(-0.46%)
Apr 20, 2023 9.230 9.239 9.131 9.159 5,052,946 -0.13(-1.37%)
Apr 19, 2023 9.268 9.386 9.211 9.287 6,400,011 -0.05(-0.51%)
Apr 18, 2023 9.381 9.390 9.230 9.334 5,855,445 -0.03(-0.30%)
Apr 17, 2023 9.324 9.414 9.239 9.362 6,990,633 +0.04(+0.41%)
Apr 14, 2023 9.353 9.400 9.268 9.324 5,808,950 -0.05(-0.50%)
Apr 13, 2023 9.306 9.438 9.287 9.372 5,803,461 +0.09(+1.02%)
Apr 12, 2023 9.428 9.457 9.254 9.277 6,790,622 -0.09(-0.91%)
Apr 11, 2023 9.334 9.476 9.324 9.362 7,022,847 +0.06(+0.61%)
Apr 10, 2023 9.400 9.418 9.211 9.306 10,780,479 -0.07(-0.71%)
Apr 06, 2023 9.353 9.395 9.277 9.372 9,771,731 +0.11(+1.22%)
Apr 05, 2023 8.994 9.277 8.980 9.258 17,799,716 +0.26(+2.83%)
Apr 04, 2023 9.154 9.173 8.847 9.003 13,288,096 -0.08(-0.83%)
Apr 03, 2023 9.154 9.183 8.961 9.079 19,329,790 -0.01(-0.10%)
Mar 31, 2023 9.060 9.173 9.027 9.088 14,023,588 +0.06(+0.63%)
Mar 30, 2023 9.088 9.136 8.965 9.032 6,403,997 +0.03(+0.31%)
Mar 29, 2023 9.088 9.107 8.956 9.003 6,443,957 +0.00(+0.00%)
Mar 28, 2023 8.909 9.003 8.871 9.003 5,882,084 +0.06(+0.63%)
Mar 27, 2023 8.899 9.055 8.814 8.947 7,296,211 +0.13(+1.50%)
Mar 24, 2023 8.654 8.843 8.578 8.814 7,425,186 +0.12(+1.41%)
Mar 23, 2023 8.880 8.965 8.597 8.691 11,102,085 -0.19(-2.13%)
Mar 22, 2023 9.098 9.121 8.852 8.880 8,825,360 -0.24(-2.59%)
Mar 21, 2023 9.041 9.258 9.041 9.117 10,095,499 +0.20(+2.22%)
Mar 20, 2023 8.975 9.036 8.824 8.918 12,056,885 +0.01(+0.11%)
Mar 17, 2023 8.918 8.947 8.772 8.909 16,478,035 -0.07(-0.74%)
Mar 16, 2023 8.833 9.003 8.720 8.975 10,374,886 +0.00(+0.00%)
Mar 15, 2023 9.164 9.183 8.904 8.975 11,976,894 -0.33(-3.55%)
Mar 14, 2023 9.447 9.466 9.239 9.306 9,191,568 +0.02(+0.20%)
Mar 13, 2023 9.362 9.471 9.216 9.287 13,057,217 -0.16(-1.70%)
Mar 10, 2023 9.504 9.674 9.362 9.447 9,298,104 -0.12(-1.28%)
Mar 09, 2023 9.957 9.957 9.523 9.570 9,881,637 -0.41(-4.07%)
Mar 08, 2023 9.986 10.05 9.901 9.976 7,436,734 -0.05(-0.47%)
Mar 07, 2023 10.15 10.17 9.942 10.02 14,967,995 -0.12(-1.20%)
Mar 06, 2023 10.40 10.41 10.03 10.14 18,150,934 -0.25(-2.43%)
Mar 03, 2023 10.44 10.49 10.37 10.40 10,549,707 +0.00(+0.00%)
Mar 02, 2023 10.55 10.55 10.33 10.40 7,894,826 -0.17(-1.59%)
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.