Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,085.84 +1,417.26 (+2.09%) CMC Crypto 200
1,491.16 +23.22 (+1.58%)
Viatris Inc. (VTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 10.51 | 10.64 | 10.42 | 10.60 | 10.60 | 8,862,334 |
| 27 May 2024 | 10.41 | 10.64 | 10.24 | 10.60 | 10.60 | 26,591,000 |
| 23 May 2024 | 0.12 Dividend | |||||
| 20 May 2024 | 11.00 | 11.21 | 10.39 | 10.41 | 10.30 | 38,812,300 |
| 13 May 2024 | 11.21 | 11.48 | 10.89 | 10.98 | 10.86 | 50,282,200 |
| 06 May 2024 | 11.81 | 12.04 | 11.09 | 11.16 | 11.04 | 47,487,700 |
| 29 Apr 2024 | 11.51 | 11.87 | 11.44 | 11.78 | 11.65 | 47,897,700 |
| 22 Apr 2024 | 11.34 | 11.65 | 11.21 | 11.57 | 11.44 | 29,077,100 |
| 15 Apr 2024 | 11.43 | 11.64 | 11.05 | 11.25 | 11.13 | 25,375,200 |
| 08 Apr 2024 | 11.77 | 11.90 | 11.20 | 11.33 | 11.21 | 33,631,700 |
| 01 Apr 2024 | 11.97 | 12.22 | 11.63 | 11.80 | 11.67 | 33,813,300 |
| 25 Mar 2024 | 11.84 | 12.02 | 11.58 | 11.94 | 11.81 | 33,943,900 |
| 18 Mar 2024 | 11.87 | 12.14 | 11.70 | 11.84 | 11.71 | 32,116,300 |
| 11 Mar 2024 | 12.16 | 12.25 | 11.67 | 11.94 | 11.81 | 55,081,700 |
| 08 Mar 2024 | 0.12 Dividend | |||||
| 04 Mar 2024 | 12.59 | 12.60 | 11.95 | 12.26 | 12.01 | 45,229,000 |
| 26 Feb 2024 | 13.43 | 13.55 | 11.96 | 12.59 | 12.33 | 90,018,800 |
| 19 Feb 2024 | 13.00 | 13.62 | 12.97 | 13.53 | 13.25 | 47,667,600 |
| 12 Feb 2024 | 11.67 | 13.10 | 11.66 | 13.06 | 12.79 | 56,533,000 |
| 05 Feb 2024 | 11.77 | 12.02 | 11.44 | 11.68 | 11.44 | 32,760,100 |
| 29 Jan 2024 | 11.91 | 12.21 | 11.52 | 11.85 | 11.61 | 38,468,900 |
| 22 Jan 2024 | 11.38 | 11.97 | 11.35 | 11.93 | 11.68 | 39,905,500 |
| 15 Jan 2024 | 11.61 | 11.77 | 11.16 | 11.40 | 11.16 | 31,830,200 |
| 08 Jan 2024 | 11.88 | 12.49 | 11.50 | 11.68 | 11.44 | 71,767,100 |
| 01 Jan 2024 | 10.79 | 12.08 | 10.79 | 11.98 | 11.73 | 52,725,800 |
| 25 Dec 2023 | 10.66 | 10.87 | 10.63 | 10.83 | 10.61 | 21,987,400 |
| 18 Dec 2023 | 10.30 | 10.78 | 10.09 | 10.65 | 10.43 | 50,636,800 |
| 11 Dec 2023 | 9.82 | 10.56 | 9.74 | 10.27 | 10.06 | 53,538,900 |
| 04 Dec 2023 | 9.32 | 9.92 | 9.31 | 9.83 | 9.63 | 46,800,900 |
| 27 Nov 2023 | 9.36 | 9.40 | 9.08 | 9.37 | 9.18 | 36,113,700 |
| 22 Nov 2023 | 0.12 Dividend | |||||
| 20 Nov 2023 | 9.41 | 9.49 | 9.29 | 9.43 | 9.12 | 28,001,100 |
| 13 Nov 2023 | 9.13 | 9.46 | 8.95 | 9.45 | 9.14 | 42,178,800 |
| 06 Nov 2023 | 9.25 | 9.57 | 9.00 | 9.20 | 8.89 | 61,538,500 |
| 30 Oct 2023 | 8.85 | 9.30 | 8.76 | 9.27 | 8.96 | 35,978,900 |
| 23 Oct 2023 | 9.01 | 9.19 | 8.74 | 8.77 | 8.48 | 40,292,100 |
| 16 Oct 2023 | 9.37 | 9.55 | 9.21 | 9.30 | 8.99 | 38,111,600 |
| 09 Oct 2023 | 9.66 | 9.76 | 9.27 | 9.33 | 9.02 | 31,196,800 |
| 02 Oct 2023 | 10.29 | 10.37 | 9.36 | 9.66 | 9.34 | 78,154,300 |
| 25 Sept 2023 | 9.62 | 10.03 | 9.46 | 9.86 | 9.53 | 34,501,600 |
| 18 Sept 2023 | 9.79 | 10.09 | 9.57 | 9.64 | 9.32 | 46,035,600 |
| 11 Sept 2023 | 10.15 | 10.22 | 9.70 | 9.77 | 9.45 | 58,203,200 |
| 04 Sept 2023 | 10.79 | 10.89 | 9.94 | 10.11 | 9.77 | 41,588,700 |
| 28 Aug 2023 | 11.00 | 11.13 | 10.74 | 10.79 | 10.43 | 25,810,800 |
| 23 Aug 2023 | 0.12 Dividend | |||||
| 21 Aug 2023 | 11.28 | 11.38 | 10.85 | 10.97 | 10.49 | 29,033,600 |
| 14 Aug 2023 | 11.31 | 11.42 | 11.04 | 11.26 | 10.77 | 35,820,800 |
| 07 Aug 2023 | 10.85 | 11.48 | 10.77 | 11.35 | 10.86 | 56,008,000 |
| 31 Jul 2023 | 10.44 | 10.63 | 10.13 | 10.59 | 10.13 | 60,803,200 |
| 24 Jul 2023 | 10.46 | 10.73 | 10.28 | 10.40 | 9.95 | 35,719,100 |
| 17 Jul 2023 | 10.10 | 10.63 | 9.91 | 10.48 | 10.02 | 34,034,100 |
| 10 Jul 2023 | 9.87 | 10.45 | 9.80 | 10.16 | 9.72 | 42,696,800 |
| 03 Jul 2023 | 9.95 | 10.02 | 9.71 | 9.86 | 9.43 | 28,419,800 |
| 26 Jun 2023 | 9.75 | 10.02 | 9.65 | 9.98 | 9.55 | 34,007,100 |
| 19 Jun 2023 | 10.20 | 10.28 | 9.58 | 9.76 | 9.33 | 43,915,800 |
| 12 Jun 2023 | 9.39 | 10.32 | 9.32 | 10.29 | 9.84 | 68,077,000 |
| 05 Jun 2023 | 9.38 | 9.75 | 9.24 | 9.38 | 8.97 | 41,405,500 |
| 29 May 2023 | 9.11 | 9.35 | 8.99 | 9.33 | 8.92 | 33,961,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.