Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Viatris Inc
(NQ:
VTRS
)
10.98
-0.04 (-0.36%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.