Singapore markets close in 2 hours 57 minutes

Viatris Inc. (VTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.24+0.18 (+1.38%)
At close: 04:00PM EST
13.27 +0.03 (+0.23%)
After hours: 08:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202413.0013.4212.9713.2413.2414,423,400
16 Feb 202412.8013.1012.7713.0613.0614,121,100
15 Feb 202412.1812.9412.1812.8212.8215,259,000
14 Feb 202412.0012.1811.9612.0712.077,976,800
13 Feb 202411.8612.0111.7111.9711.9712,276,300
12 Feb 202411.6712.0311.6611.9511.956,899,800
09 Feb 202411.5111.7011.4511.6811.686,460,900
08 Feb 202411.7011.7011.4411.5611.566,830,100
07 Feb 202411.9011.9211.6611.7411.746,504,900
06 Feb 202411.6712.0211.6411.8911.897,450,000
05 Feb 202411.7711.7711.5411.5811.585,514,200
02 Feb 202411.8211.9411.6911.8511.856,441,000
01 Feb 202411.7211.9311.5211.8711.876,760,400
31 Jan 202411.8012.2111.7211.7711.7713,432,000
30 Jan 202411.8411.8611.6411.8111.815,619,000
29 Jan 202411.9111.9711.7611.8811.886,216,500
26 Jan 202411.8511.9711.8011.9311.937,106,300
25 Jan 202411.7811.8411.5911.7411.746,124,800
24 Jan 202411.8211.9111.6511.7211.726,947,500
23 Jan 202411.6611.8211.6411.7711.779,119,600
22 Jan 202411.3811.6511.3511.6411.6410,607,300
19 Jan 202411.2711.4311.1711.4011.407,410,000
18 Jan 202411.4411.4611.1611.2711.277,480,100
17 Jan 202411.6311.7411.4511.4611.467,423,600
16 Jan 202411.6111.7711.5111.7511.759,516,500
12 Jan 202412.1112.1511.6711.6811.688,912,800
11 Jan 202412.0212.4011.8912.0712.0722,241,900
10 Jan 202411.5912.4911.5012.1012.1023,691,800
09 Jan 202411.6511.7611.5611.6011.607,613,000
08 Jan 202411.8811.9711.6611.7111.719,307,600
05 Jan 202411.5512.0811.5211.9811.9820,136,100
04 Jan 202411.4011.6211.3211.5511.5510,186,800
03 Jan 202411.4211.4811.3011.3711.379,780,700
02 Jan 202410.7911.4210.7911.3911.3912,622,200
29 Dec 202310.8210.8710.7510.8310.836,213,000
28 Dec 202310.7210.8710.7210.8510.856,162,500
27 Dec 202310.7010.7910.6510.7710.775,568,500
26 Dec 202310.6610.7510.6310.7110.714,043,400
22 Dec 202310.6710.7810.6010.6510.656,033,900
21 Dec 202310.5010.7410.4810.6510.659,730,600
20 Dec 202310.4210.6310.3810.4510.4513,041,500
19 Dec 202310.1010.4210.1010.3910.3911,724,300
18 Dec 202310.3010.3410.0910.1010.1010,106,500
15 Dec 202310.3010.4110.1510.2710.2717,705,600
14 Dec 202310.2010.5610.2010.3910.3913,241,900
13 Dec 20239.8410.199.8210.1310.138,253,600
12 Dec 20239.869.889.749.879.876,843,100
11 Dec 20239.829.919.789.839.837,494,700
08 Dec 20239.779.929.749.839.838,616,400
07 Dec 20239.709.799.569.769.766,598,100
06 Dec 20239.649.799.629.699.698,907,900
05 Dec 20239.619.659.539.619.619,290,000
04 Dec 20239.329.769.319.689.6813,388,500
01 Dec 20239.159.409.109.379.377,428,100
30 Nov 20239.159.249.089.189.189,445,800
29 Nov 20239.159.199.089.139.136,354,600
28 Nov 20239.329.349.119.149.146,722,900
27 Nov 20239.369.409.299.349.346,162,300
24 Nov 20239.399.459.329.439.433,071,400
22 Nov 20239.369.429.299.379.374,434,500
22 Nov 20230.12 Dividend
21 Nov 20239.459.499.339.389.2610,959,800
20 Nov 20239.419.499.319.479.359,535,400
17 Nov 20239.299.469.189.459.3311,489,400
16 Nov 20239.419.459.109.179.056,413,100
15 Nov 20239.209.419.209.369.246,948,000
14 Nov 20239.109.299.089.229.107,699,000
13 Nov 20239.139.168.958.958.849,629,300
10 Nov 20239.109.239.069.209.087,282,900
09 Nov 20239.259.279.009.068.9412,686,600
08 Nov 20239.509.579.149.229.1016,733,300
07 Nov 20239.229.259.099.139.0115,070,700
06 Nov 20239.259.309.159.219.099,765,000
03 Nov 20239.079.309.039.279.157,301,800
02 Nov 20238.989.008.858.938.827,177,700
01 Nov 20238.868.958.818.928.816,307,200
31 Oct 20238.888.968.788.908.797,606,400
30 Oct 20238.858.978.768.848.737,585,800
27 Oct 20238.999.018.748.778.666,167,700
26 Oct 20238.989.198.938.998.877,572,300
25 Oct 20239.079.108.918.978.866,589,300
24 Oct 20238.969.188.949.118.998,489,700
23 Oct 20239.019.168.888.928.8111,473,100
20 Oct 20239.349.379.219.309.187,663,200
19 Oct 20239.369.449.279.319.197,787,900
18 Oct 20239.339.469.299.379.255,405,800
17 Oct 20239.389.559.359.439.3112,838,100
16 Oct 20239.379.489.319.479.354,416,600
13 Oct 20239.449.489.279.339.216,099,000
12 Oct 20239.689.689.419.469.349,356,700
11 Oct 20239.629.749.589.699.574,549,100
10 Oct 20239.759.769.599.629.506,372,800
09 Oct 20239.669.749.559.669.544,819,200
06 Oct 20239.669.709.519.669.548,832,700
05 Oct 20239.709.809.529.699.579,903,400
04 Oct 20239.619.729.449.709.5814,071,200
03 Oct 20239.929.939.369.659.5319,252,900
02 Oct 202310.2910.379.9510.059.9226,094,100
29 Sept 20239.8410.039.849.869.736,365,500
28 Sept 20239.639.849.629.819.688,042,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...