Yahoo

Mail

Singapore markets closed

Straits Times Index
3,200.03
-15.04(-0.47%)
S&P 500
4,273.53
-63.91(-1.47%)
Dow
33,618.88
-388.00(-1.14%)
Nasdaq
13,063.61
-207.71(-1.57%)
Bitcoin USD
26,785.58
+591.31(+2.26%)
CMC Crypto 200
573.61
+9.80(+1.74%)

Viatris Inc. (VTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

9.72

0.00

(0.00%)

At close: 04:00PM EDT

9.76

+0.04

(+0.41%)

Pre-market:

09:01AM EDT

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	9.65	9.78	9.65	9.72	9.72	5,883,100
25 Sept 2023	9.62	9.73	9.60	9.72	9.72	5,595,100
22 Sept 2023	9.69	9.73	9.57	9.64	9.64	6,150,400
21 Sept 2023	9.84	9.86	9.68	9.69	9.69	6,599,200
20 Sept 2023	9.95	10.09	9.86	9.88	9.88	11,171,100
19 Sept 2023	9.83	9.93	9.81	9.89	9.89	10,219,700
18 Sept 2023	9.79	9.88	9.68	9.82	9.82	11,895,200
15 Sept 2023	9.76	9.87	9.70	9.77	9.77	17,753,400
14 Sept 2023	9.87	9.90	9.77	9.83	9.83	9,532,600
13 Sept 2023	9.94	9.96	9.73	9.75	9.75	8,877,000
12 Sept 2023	10.04	10.13	9.78	9.87	9.87	15,240,700
11 Sept 2023	10.15	10.22	9.96	10.01	10.01	6,799,500
08 Sept 2023	10.00	10.21	9.94	10.11	10.11	7,359,300
07 Sept 2023	10.13	10.18	9.97	10.00	10.00	11,530,400
06 Sept 2023	10.56	10.58	9.98	10.12	10.12	15,495,900
05 Sept 2023	10.79	10.89	10.61	10.62	10.62	7,203,100
01 Sept 2023	10.84	10.91	10.75	10.79	10.79	5,572,600
31 Aug 2023	10.97	10.99	10.74	10.75	10.75	7,135,200
30 Aug 2023	11.02	11.06	10.94	11.00	11.00	4,974,800
29 Aug 2023	11.05	11.12	10.93	11.00	11.00	4,055,900
28 Aug 2023	11.00	11.13	10.95	10.96	10.96	4,072,300
25 Aug 2023	10.97	11.04	10.85	10.97	10.97	5,202,000
24 Aug 2023	10.92	11.14	10.89	10.95	10.95	6,039,400
23 Aug 2023	11.03	11.05	10.93	11.00	11.00	5,866,700
23 Aug 2023	0.12 Dividend
22 Aug 2023	11.23	11.28	11.14	11.16	11.04	5,931,000
21 Aug 2023	11.28	11.38	11.18	11.25	11.13	5,994,500
18 Aug 2023	11.20	11.42	11.17	11.26	11.14	7,522,600
17 Aug 2023	11.23	11.39	11.22	11.34	11.22	7,991,100
16 Aug 2023	11.05	11.21	11.04	11.20	11.08	8,462,200
15 Aug 2023	11.11	11.19	11.05	11.16	11.04	6,425,300
14 Aug 2023	11.31	11.31	11.18	11.19	11.07	5,419,600
11 Aug 2023	11.12	11.41	11.08	11.35	11.23	7,845,000
10 Aug 2023	11.33	11.43	11.12	11.16	11.04	5,841,700
09 Aug 2023	11.15	11.48	11.13	11.26	11.14	10,216,500
08 Aug 2023	10.97	11.18	10.77	11.15	11.03	9,842,300
07 Aug 2023	10.85	11.48	10.85	11.00	10.88	22,262,500
04 Aug 2023	10.46	10.63	10.39	10.59	10.48	12,744,200
03 Aug 2023	10.43	10.48	10.30	10.45	10.34	6,847,900
02 Aug 2023	10.17	10.48	10.13	10.43	10.32	8,362,600
01 Aug 2023	10.51	10.54	10.15	10.22	10.11	11,849,800
31 Jul 2023	10.44	10.55	10.37	10.53	10.42	20,998,700
28 Jul 2023	10.45	10.45	10.32	10.40	10.29	8,005,400
27 Jul 2023	10.46	10.51	10.28	10.33	10.22	6,380,700
26 Jul 2023	10.43	10.57	10.37	10.48	10.37	6,782,200
25 Jul 2023	10.55	10.60	10.35	10.41	10.30	7,859,900
24 Jul 2023	10.46	10.73	10.45	10.62	10.51	6,690,900
21 Jul 2023	10.49	10.55	10.39	10.48	10.37	4,875,800
20 Jul 2023	10.56	10.63	10.43	10.47	10.36	6,731,300
19 Jul 2023	10.28	10.52	10.25	10.43	10.32	8,213,100
18 Jul 2023	10.02	10.31	9.96	10.18	10.07	8,232,600
17 Jul 2023	10.10	10.10	9.91	10.01	9.90	5,981,300
14 Jul 2023	10.19	10.22	10.11	10.16	10.05	5,646,800
13 Jul 2023	10.25	10.33	10.23	10.29	10.18	6,049,000
12 Jul 2023	10.35	10.45	10.20	10.24	10.13	6,022,700
11 Jul 2023	10.00	10.31	9.99	10.25	10.14	15,363,300
10 Jul 2023	9.87	9.94	9.80	9.93	9.82	9,615,000
07 Jul 2023	9.82	9.99	9.82	9.86	9.75	10,711,800
06 Jul 2023	9.82	9.90	9.72	9.84	9.73	6,693,100
05 Jul 2023	9.82	9.96	9.71	9.91	9.80	6,843,200
03 Jul 2023	9.95	10.02	9.87	9.89	9.78	4,171,700
30 Jun 2023	9.99	10.02	9.89	9.98	9.87	7,783,200
29 Jun 2023	9.69	9.93	9.68	9.91	9.80	6,745,100
28 Jun 2023	9.83	9.92	9.65	9.72	9.62	6,932,300
27 Jun 2023	9.77	9.91	9.70	9.85	9.74	5,158,900
26 Jun 2023	9.75	9.90	9.68	9.85	9.74	7,387,600
23 Jun 2023	9.77	9.89	9.58	9.76	9.66	12,886,700
22 Jun 2023	10.11	10.13	9.99	10.05	9.94	5,960,600
21 Jun 2023	10.18	10.20	10.00	10.11	10.00	10,366,300
20 Jun 2023	10.20	10.28	10.09	10.19	10.08	14,702,200
16 Jun 2023	10.00	10.32	9.98	10.29	10.18	23,647,000
15 Jun 2023	9.76	9.96	9.75	9.94	9.83	9,178,600
14 Jun 2023	9.69	9.87	9.65	9.76	9.66	11,038,100
13 Jun 2023	9.40	9.70	9.36	9.63	9.53	16,920,000
12 Jun 2023	9.39	9.54	9.32	9.40	9.30	7,293,300
09 Jun 2023	9.46	9.49	9.34	9.38	9.28	6,546,700
08 Jun 2023	9.70	9.72	9.42	9.52	9.42	6,159,200
07 Jun 2023	9.52	9.75	9.49	9.71	9.61	12,644,900
06 Jun 2023	9.37	9.55	9.32	9.51	9.41	8,214,300
05 Jun 2023	9.38	9.38	9.24	9.33	9.23	7,840,400
02 Jun 2023	9.25	9.35	9.21	9.33	9.23	10,189,500
01 Jun 2023	9.15	9.21	8.99	9.18	9.08	8,523,800
31 May 2023	9.11	9.22	9.08	9.15	9.05	15,248,000
30 May 2023	9.06	9.21	8.99	9.18	9.08	10,331,400
26 May 2023	9.06	9.18	9.03	9.11	9.01	9,488,600
25 May 2023	8.92	9.06	8.84	9.03	8.93	9,529,300
24 May 2023	9.21	9.21	8.95	9.03	8.93	6,534,500
23 May 2023	9.35	9.43	9.23	9.24	9.14	7,322,900
23 May 2023	0.12 Dividend
22 May 2023	9.51	9.67	9.44	9.47	9.25	10,476,400
19 May 2023	9.43	9.57	9.30	9.33	9.11	9,588,200
18 May 2023	9.29	9.40	9.23	9.37	9.15	8,050,300
17 May 2023	9.19	9.36	9.12	9.30	9.08	11,848,400
16 May 2023	9.36	9.36	9.14	9.15	8.94	5,863,700
15 May 2023	9.31	9.43	9.27	9.37	9.15	7,036,900
12 May 2023	9.38	9.40	9.25	9.28	9.06	7,601,100
11 May 2023	9.55	9.56	9.26	9.36	9.14	9,556,400
10 May 2023	9.80	9.82	9.26	9.59	9.37	16,503,300
09 May 2023	9.74	9.85	9.63	9.74	9.51	12,013,300
08 May 2023	9.60	10.09	9.36	9.82	9.59	24,026,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,200.03-15.04(-0.47%)

S&P 5004,273.53-63.91(-1.47%)

Dow33,618.88-388.00(-1.14%)

Nasdaq13,063.61-207.71(-1.57%)

Bitcoin USD26,785.58+591.31(+2.26%)

CMC Crypto 200573.61+9.80(+1.74%)

Viatris Inc. (VTRS)

Straits Times Index
3,200.03
-15.04(-0.47%)

S&P 500
4,273.53
-63.91(-1.47%)

Dow
33,618.88
-388.00(-1.14%)

Nasdaq
13,063.61
-207.71(-1.57%)

Bitcoin USD
26,785.58
+591.31(+2.26%)

CMC Crypto 200
573.61
+9.80(+1.74%)