Yahoo

Mail

Singapore markets open in 3 hours 50 minutes

Straits Times Index
3,115.08
-1.23(-0.04%)
S&P 500
3,640.47
-78.57(-2.11%)
Dow
29,225.61
-458.13(-1.54%)
Nasdaq
10,737.51
-314.13(-2.84%)
BTC-USD
19,495.87
-63.33(-0.32%)
CMC Crypto 200
444.40
-1.58(-0.35%)

WEALTH

An Elon Musk superfan made the Forbes 400 list after snapping up Tesla stock

Viatris Inc. (VTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

8.60

-0.13

(-1.49%)

At close: 04:00PM EDT

8.62

+0.02

(+0.23%)

After hours:

05:08PM EDT

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	8.62	8.68	8.44	8.60	8.60	8,115,687
28 Sept 2022	8.56	8.75	8.49	8.73	8.73	11,402,700
27 Sept 2022	8.60	8.76	8.42	8.48	8.48	10,598,000
26 Sept 2022	8.57	8.66	8.48	8.53	8.53	15,122,300
23 Sept 2022	8.86	8.87	8.43	8.69	8.69	12,430,100
22 Sept 2022	9.01	9.06	8.82	8.94	8.94	8,947,100
21 Sept 2022	9.19	9.46	9.03	9.04	9.04	11,299,700
20 Sept 2022	9.23	9.23	9.03	9.04	9.04	8,210,900
19 Sept 2022	9.22	9.34	9.18	9.29	9.29	8,425,300
16 Sept 2022	9.55	9.55	9.22	9.30	9.30	19,553,600
15 Sept 2022	9.42	9.71	9.42	9.55	9.55	9,464,300
14 Sept 2022	9.52	9.62	9.35	9.43	9.43	8,932,600
13 Sept 2022	9.90	9.92	9.49	9.49	9.49	8,877,800
12 Sept 2022	9.94	10.20	9.94	10.11	10.11	7,800,300
09 Sept 2022	9.76	9.93	9.72	9.88	9.88	6,717,700
08 Sept 2022	9.66	9.74	9.56	9.68	9.68	10,656,900
07 Sept 2022	9.35	9.80	9.35	9.72	9.72	15,230,600
06 Sept 2022	9.49	9.49	9.32	9.41	9.41	10,133,200
02 Sept 2022	9.69	9.69	9.42	9.45	9.45	10,151,800
01 Sept 2022	9.54	9.60	9.32	9.57	9.57	10,137,300
31 Aug 2022	9.71	9.83	9.53	9.55	9.55	18,112,000
30 Aug 2022	9.87	9.93	9.66	9.70	9.70	8,539,400
29 Aug 2022	9.80	9.90	9.65	9.87	9.87	16,592,600
26 Aug 2022	10.22	10.23	9.86	9.88	9.88	6,601,800
25 Aug 2022	10.16	10.21	10.06	10.17	10.17	6,594,800
24 Aug 2022	10.15	10.23	9.99	10.16	10.16	5,065,500
23 Aug 2022	10.21	10.33	10.11	10.15	10.15	8,615,200
23 Aug 2022	0.12 Dividend
22 Aug 2022	10.50	10.51	10.31	10.35	10.23	5,915,900
19 Aug 2022	10.52	10.64	10.50	10.57	10.45	5,708,300
18 Aug 2022	10.75	10.75	10.50	10.59	10.47	5,060,100
17 Aug 2022	10.99	10.99	10.54	10.75	10.63	19,975,500
16 Aug 2022	11.14	11.16	10.97	11.04	10.91	6,588,900
15 Aug 2022	11.00	11.22	10.95	11.11	10.98	9,650,200
12 Aug 2022	11.03	11.15	10.96	11.13	11.00	9,314,800
11 Aug 2022	10.71	11.11	10.71	10.96	10.83	11,671,500
10 Aug 2022	10.52	10.96	10.48	10.77	10.65	13,906,000
09 Aug 2022	10.03	10.50	9.87	10.46	10.34	14,504,400
08 Aug 2022	10.18	10.62	10.02	10.09	9.97	42,499,500
05 Aug 2022	9.57	9.76	9.46	9.73	9.62	16,007,600
04 Aug 2022	9.73	9.82	9.61	9.62	9.51	9,883,500
03 Aug 2022	9.73	9.77	9.66	9.75	9.64	8,913,300
02 Aug 2022	9.66	9.80	9.63	9.71	9.60	9,753,200
01 Aug 2022	9.68	9.78	9.57	9.66	9.55	9,739,000
29 Jul 2022	9.78	9.84	9.60	9.69	9.58	12,985,800
28 Jul 2022	10.00	10.07	9.64	9.78	9.67	14,335,700
27 Jul 2022	9.93	10.13	9.80	10.07	9.95	14,351,100
26 Jul 2022	9.69	9.97	9.68	9.92	9.80	13,922,500
25 Jul 2022	9.60	9.84	9.45	9.74	9.63	37,913,800
22 Jul 2022	9.96	10.02	9.45	9.55	9.44	15,392,500
21 Jul 2022	9.97	9.99	9.79	9.88	9.77	8,530,700
20 Jul 2022	10.06	10.23	9.91	9.97	9.85	11,771,900
19 Jul 2022	9.90	10.18	9.90	10.07	9.95	14,005,600
18 Jul 2022	9.98	10.21	9.81	9.83	9.72	11,776,100
15 Jul 2022	9.99	10.02	9.67	9.85	9.74	9,740,600
14 Jul 2022	9.82	9.88	9.68	9.85	9.74	9,753,700
13 Jul 2022	10.14	10.19	9.90	9.98	9.86	8,601,100
12 Jul 2022	10.01	10.33	9.96	10.22	10.10	9,396,000
11 Jul 2022	10.22	10.24	10.03	10.05	9.93	10,207,300
08 Jul 2022	10.45	10.59	10.28	10.35	10.23	6,106,600
07 Jul 2022	10.29	10.51	10.29	10.42	10.30	5,939,000
06 Jul 2022	10.48	10.54	10.14	10.30	10.18	7,775,000
05 Jul 2022	10.50	10.54	10.25	10.50	10.38	6,803,200
01 Jul 2022	10.45	10.74	10.28	10.71	10.59	6,541,900
30 Jun 2022	10.65	10.66	10.40	10.47	10.35	9,991,600
29 Jun 2022	10.94	10.95	10.70	10.81	10.68	6,399,700
28 Jun 2022	11.08	11.27	10.90	10.90	10.77	7,025,100
27 Jun 2022	10.94	11.15	10.89	11.07	10.94	8,283,300
24 Jun 2022	10.79	11.03	10.76	10.96	10.83	11,833,900
23 Jun 2022	10.64	10.75	10.53	10.73	10.61	7,488,100
22 Jun 2022	10.51	10.78	10.44	10.63	10.51	7,762,700
21 Jun 2022	10.59	10.73	10.50	10.60	10.48	11,736,300
17 Jun 2022	10.30	10.53	10.21	10.46	10.34	16,942,000
16 Jun 2022	10.50	10.52	10.21	10.28	10.16	9,519,700
15 Jun 2022	10.40	10.86	10.40	10.70	10.58	12,150,000
14 Jun 2022	10.73	10.79	10.21	10.32	10.20	15,409,200
13 Jun 2022	10.95	11.07	10.66	10.77	10.65	13,855,800
10 Jun 2022	11.43	11.46	11.14	11.20	11.07	8,021,200
09 Jun 2022	11.86	11.88	11.61	11.62	11.49	6,637,000
08 Jun 2022	11.80	11.93	11.76	11.86	11.72	6,919,400
07 Jun 2022	11.78	11.90	11.68	11.89	11.75	7,785,700
06 Jun 2022	11.76	11.90	11.70	11.77	11.63	7,119,600
03 Jun 2022	12.05	12.11	11.68	11.71	11.57	8,072,100
02 Jun 2022	12.09	12.13	11.77	12.11	11.97	7,111,300
01 Jun 2022	12.33	12.38	11.89	12.07	11.93	8,690,200
31 May 2022	12.19	12.35	11.94	12.27	12.13	19,551,700
27 May 2022	11.98	12.25	11.97	12.25	12.11	12,015,500
26 May 2022	11.84	12.08	11.84	12.01	11.87	8,866,100
25 May 2022	11.50	11.86	11.42	11.84	11.70	9,479,800
24 May 2022	11.71	11.71	11.26	11.53	11.40	10,714,100
23 May 2022	11.74	11.93	11.51	11.63	11.50	9,530,500
23 May 2022	0.12 Dividend
20 May 2022	11.77	11.92	11.61	11.80	11.54	13,834,100
19 May 2022	11.13	11.82	11.06	11.69	11.44	12,090,300
18 May 2022	11.45	11.57	11.19	11.27	11.03	10,916,500
17 May 2022	11.16	11.53	11.16	11.47	11.22	9,901,100
16 May 2022	11.05	11.24	10.98	11.14	10.90	8,598,000
13 May 2022	10.83	11.15	10.79	11.08	10.84	10,972,600
12 May 2022	10.41	10.88	10.38	10.85	10.62	21,655,500
11 May 2022	10.43	10.74	10.37	10.39	10.17	17,018,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,115.08-1.23(-0.04%)

S&P 5003,640.47-78.57(-2.11%)

Dow29,225.61-458.13(-1.54%)

Nasdaq10,737.51-314.13(-2.84%)

BTC-USD19,495.87-63.33(-0.32%)

CMC Crypto 200444.40-1.58(-0.35%)

An Elon Musk superfan made the Forbes 400 list after snapping up Tesla stock

Viatris Inc. (VTRS)

Straits Times Index
3,115.08
-1.23(-0.04%)

S&P 500
3,640.47
-78.57(-2.11%)

Dow
29,225.61
-458.13(-1.54%)

Nasdaq
10,737.51
-314.13(-2.84%)

BTC-USD
19,495.87
-63.33(-0.32%)

CMC Crypto 200
444.40
-1.58(-0.35%)