Singapore markets close in 4 hours 39 minutes

Viatris Inc. (VTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.05-0.06 (-0.59%)
At close: 04:00PM EDT
10.05 0.00 (0.00%)
After hours: 07:53PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202410.1010.259.9310.0510.056,445,400
17 Jun 202410.1710.189.9710.1110.116,717,500
14 Jun 202410.3510.3710.0910.1710.1711,379,700
13 Jun 202410.4910.5610.3710.3910.397,875,200
12 Jun 202410.7310.9410.5210.6310.6310,430,200
11 Jun 202410.4610.7410.3610.6410.6411,590,700
10 Jun 202410.4110.5410.2110.5110.517,245,200
07 Jun 202410.4210.6010.3410.4710.475,557,400
06 Jun 202410.4410.5110.2810.4210.426,915,400
05 Jun 202410.5210.5510.4010.4910.496,054,300
04 Jun 202410.5610.6610.4910.5310.536,537,000
03 Jun 202410.6910.8510.5510.5810.587,438,000
31 May 202410.5210.6410.4210.6010.608,862,300
30 May 202410.3110.5010.3010.4810.485,823,100
29 May 202410.2810.3710.2410.3110.315,739,800
28 May 202410.4110.5410.3410.3910.396,165,800
24 May 202410.5410.6310.3910.4110.414,900,200
23 May 202410.7910.7910.4010.5310.537,970,000
23 May 20240.12 Dividend
22 May 202410.9111.0410.8610.8810.766,290,200
21 May 202411.0411.0810.8910.9610.846,631,200
20 May 202411.0011.2110.9811.0710.9513,020,700
17 May 202411.0211.0510.8910.9810.8614,010,000
16 May 202411.0011.2410.9611.0210.909,719,100
15 May 202411.2011.3010.9711.0710.958,137,300
14 May 202411.4111.4811.0611.1411.029,266,400
13 May 202411.2111.3911.1711.3611.239,149,400
10 May 202411.1911.4911.1111.1611.049,576,000
09 May 202411.4311.6911.0911.2211.1015,229,800
08 May 202411.7512.0411.7011.8111.6810,578,000
07 May 202411.8311.9111.7111.7211.596,075,100
06 May 202411.8111.8711.7011.8211.696,028,800
03 May 202411.6711.8711.6311.7811.655,088,600
02 May 202411.6911.7311.5111.6011.477,905,700
01 May 202411.5711.8011.4411.6311.508,672,600
30 Apr 202411.7411.7511.5711.5711.4420,387,100
29 Apr 202411.5111.7911.4911.7811.655,843,700
26 Apr 202411.4311.6511.4011.5711.445,166,300
25 Apr 202411.5511.6511.3611.4711.346,540,900
24 Apr 202411.3411.5811.2511.5511.427,595,300
23 Apr 202411.2511.4011.2111.3611.234,675,300
22 Apr 202411.3411.3511.2111.2511.135,099,300
19 Apr 202411.1511.3111.1011.2511.134,679,900
18 Apr 202411.1211.2511.0711.1211.003,464,200
17 Apr 202411.1911.2511.0911.1010.986,068,900
16 Apr 202411.2611.2611.0511.1211.006,763,600
15 Apr 202411.4311.6411.2611.3211.204,398,600
12 Apr 202411.5511.5711.2011.3311.218,160,300
11 Apr 202411.6911.7411.5311.5711.444,482,800
10 Apr 202411.6511.7711.6311.7111.587,083,800
09 Apr 202411.7311.8411.7011.8211.695,625,700
08 Apr 202411.7711.9011.6811.7511.628,279,100
05 Apr 202411.7211.8311.6311.8011.675,793,800
04 Apr 202412.1612.1611.7211.7611.636,130,100
03 Apr 202411.8912.2211.8912.0211.899,150,700
02 Apr 202411.8612.0011.8011.9411.816,833,100
01 Apr 202411.9711.9711.7811.9411.815,905,600
28 Mar 202411.8112.0211.7811.9411.8111,960,100
27 Mar 202411.6911.8611.6311.8311.709,023,100
26 Mar 202411.8811.9511.5811.6011.478,223,500
25 Mar 202411.8412.0011.8111.8311.704,737,200
22 Mar 202412.0412.1411.8211.8411.714,332,200
21 Mar 202411.9412.0611.8812.0111.884,839,700
20 Mar 202411.8011.9211.7111.8811.755,104,700
19 Mar 202411.7311.9111.7011.8711.749,294,900
18 Mar 202411.8711.9411.7211.7611.638,544,800
15 Mar 202411.7211.9911.7211.9411.8116,558,100
14 Mar 202411.9911.9911.6711.8211.6910,455,300
13 Mar 202412.0612.2011.9612.0511.9211,392,200
12 Mar 202411.9612.1011.8812.0611.938,393,100
11 Mar 202412.1612.2511.8411.9711.848,283,000
08 Mar 202412.2712.3412.1512.2612.125,240,000
08 Mar 20240.12 Dividend
07 Mar 202412.1712.3912.1712.3312.087,816,900
06 Mar 202412.2912.3311.9512.2011.9512,225,900
05 Mar 202412.3612.4112.2112.2812.038,756,000
04 Mar 202412.5912.6012.2312.3612.1011,190,200
01 Mar 202412.3712.6112.3112.5912.3311,839,300
29 Feb 202412.3612.4111.9612.3712.1121,664,100
28 Feb 202413.2113.5512.2412.2912.0426,685,600
27 Feb 202413.3913.4613.1413.2312.9618,161,800
26 Feb 202413.4313.5013.3313.4313.1511,668,000
23 Feb 202413.3613.6213.3513.5313.2513,338,200
22 Feb 202413.3313.4813.2613.3613.0810,900,000
21 Feb 202413.2213.3213.1113.2612.999,004,800
20 Feb 202413.0013.4212.9713.2412.9714,424,600
16 Feb 202412.8013.1012.7713.0612.7914,121,100
15 Feb 202412.1812.9412.1812.8212.5615,259,000
14 Feb 202412.0012.1811.9612.0711.827,976,800
13 Feb 202411.8612.0111.7111.9711.7212,276,300
12 Feb 202411.6712.0311.6611.9511.706,899,800
09 Feb 202411.5111.7011.4511.6811.446,460,900
08 Feb 202411.7011.7011.4411.5611.326,830,100
07 Feb 202411.9011.9211.6611.7411.506,504,900
06 Feb 202411.6712.0211.6411.8911.647,450,000
05 Feb 202411.7711.7711.5411.5811.345,514,200
02 Feb 202411.8211.9411.6911.8511.616,441,000
01 Feb 202411.7211.9311.5211.8711.626,760,400
31 Jan 202411.8012.2111.7211.7711.5313,432,000
30 Jan 202411.8411.8611.6411.8111.575,619,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...