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

Viatris Inc (NQ: VTRS )

9.830 +0.070 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 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 08, 2023 9.770 9.920 9.740 9.830 8,616,448 +0.07(+0.72%)
Dec 07, 2023 9.700 9.790 9.560 9.760 6,598,091 +0.07(+0.72%)
Dec 06, 2023 9.640 9.785 9.620 9.690 8,907,932 +0.08(+0.83%)
Dec 05, 2023 9.610 9.650 9.525 9.610 9,289,703 -0.07(-0.72%)
Dec 04, 2023 9.320 9.760 9.305 9.680 13,388,094 +0.31(+3.31%)
Dec 01, 2023 9.150 9.400 9.100 9.370 7,428,200 +0.19(+2.07%)
Nov 30, 2023 9.150 9.235 9.080 9.180 9,444,323 +0.05(+0.55%)
Nov 29, 2023 9.150 9.190 9.080 9.130 6,354,574 -0.01(-0.11%)
Nov 28, 2023 9.320 9.340 9.110 9.140 6,722,334 -0.20(-2.14%)
Nov 27, 2023 9.360 9.405 9.290 9.340 6,162,172 -0.09(-0.95%)
Nov 24, 2023 9.390 9.450 9.325 9.430 3,071,415 +0.06(+0.64%)
Nov 22, 2023 9.360 9.420 9.285 9.370 4,434,534 +0.11(+1.19%)
Nov 21, 2023 9.329 9.364 9.211 9.260 11,101,331 -0.09(-0.95%)
Nov 20, 2023 9.290 9.369 9.191 9.349 9,658,950 +0.02(+0.21%)
Nov 17, 2023 9.171 9.339 9.063 9.329 11,644,484 +0.28(+3.05%)
Nov 16, 2023 9.290 9.329 8.984 9.053 6,496,231 -0.19(-2.03%)
Nov 15, 2023 9.082 9.290 9.082 9.240 7,038,060 +0.14(+1.52%)
Nov 14, 2023 8.984 9.171 8.964 9.102 7,798,411 +0.27(+3.02%)
Nov 13, 2023 9.013 9.043 8.835 8.835 9,754,102 -0.25(-2.72%)
Nov 10, 2023 8.984 9.112 8.944 9.082 7,377,295 +0.14(+1.55%)
Nov 09, 2023 9.132 9.146 8.885 8.944 12,851,003 -0.16(-1.74%)
Nov 08, 2023 9.378 9.448 9.023 9.102 16,950,214 +0.09(+0.99%)
Nov 07, 2023 9.102 9.132 8.969 9.013 15,265,055 -0.08(-0.87%)
Nov 06, 2023 9.132 9.176 9.033 9.092 9,910,290 -0.06(-0.65%)
Nov 03, 2023 8.954 9.181 8.914 9.151 7,396,605 +0.34(+3.81%)
Nov 02, 2023 8.865 8.885 8.737 8.816 7,282,161 +0.01(+0.11%)
Nov 01, 2023 8.747 8.831 8.697 8.806 6,561,006 +0.02(+0.22%)
Oct 31, 2023 8.766 8.845 8.668 8.786 7,704,920 +0.06(+0.68%)
Oct 30, 2023 8.737 8.850 8.648 8.727 7,683,063 +0.07(+0.80%)
Oct 27, 2023 8.875 8.890 8.628 8.658 6,247,698 -0.22(-2.45%)
Oct 26, 2023 8.865 9.072 8.816 8.875 7,668,601 +0.02(+0.22%)
Oct 25, 2023 8.954 8.984 8.796 8.855 6,674,418 -0.14(-1.54%)
Oct 24, 2023 8.845 9.063 8.826 8.993 8,599,684 +0.19(+2.13%)
Oct 23, 2023 8.895 9.043 8.766 8.806 11,621,913 -0.38(-4.09%)
Oct 20, 2023 9.221 9.250 9.092 9.181 7,762,504 -0.01(-0.11%)
Oct 19, 2023 9.240 9.319 9.146 9.191 7,888,856 -0.06(-0.64%)
Oct 18, 2023 9.211 9.339 9.166 9.250 5,475,996 -0.06(-0.64%)
Oct 17, 2023 9.260 9.428 9.230 9.309 13,004,555 -0.04(-0.42%)
Oct 16, 2023 9.250 9.359 9.192 9.349 4,473,811 +0.14(+1.50%)
Oct 13, 2023 9.319 9.359 9.151 9.211 6,178,071 -0.13(-1.37%)
Oct 12, 2023 9.556 9.556 9.290 9.339 9,477,841 -0.23(-2.37%)
Oct 11, 2023 9.497 9.620 9.457 9.566 4,608,017 +0.07(+0.73%)
Oct 10, 2023 9.625 9.635 9.467 9.497 6,455,551 -0.04(-0.41%)
Oct 09, 2023 9.536 9.615 9.428 9.536 4,881,665 +0.00(+0.00%)
Oct 06, 2023 9.536 9.571 9.388 9.536 8,947,857 -0.03(-0.31%)
Oct 05, 2023 9.576 9.675 9.398 9.566 10,030,586 -0.01(-0.10%)
Oct 04, 2023 9.487 9.593 9.319 9.576 14,253,490 +0.05(+0.52%)
Oct 03, 2023 9.793 9.803 9.240 9.527 19,502,402 -0.39(-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.