Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,012.59
-21.77(-0.09%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Viatris Inc. (VTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.89

+0.25

(+2.15%)

At close: 04:00PM EST

11.80

-0.09

(-0.76%)

After hours:

07:13PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	11.90	12.09	11.82	11.89	11.89	9,864,500
26 Jan 2023	11.56	11.66	11.47	11.64	11.64	5,423,400
25 Jan 2023	11.58	11.67	11.41	11.64	11.64	7,145,200
24 Jan 2023	11.76	11.79	11.58	11.60	11.60	5,518,500
23 Jan 2023	11.62	11.85	11.58	11.82	11.82	7,245,600
20 Jan 2023	11.50	11.63	11.34	11.60	11.60	7,878,300
19 Jan 2023	11.40	11.67	11.26	11.52	11.52	9,961,200
18 Jan 2023	11.82	11.85	11.38	11.47	11.47	10,628,900
17 Jan 2023	11.50	11.86	11.50	11.84	11.84	9,489,600
13 Jan 2023	11.58	11.61	11.43	11.54	11.54	14,142,600
12 Jan 2023	11.76	11.83	11.59	11.66	11.66	12,017,700
11 Jan 2023	11.84	11.87	11.36	11.77	11.77	13,306,800
10 Jan 2023	12.00	12.03	11.76	11.84	11.84	7,872,500
09 Jan 2023	12.12	12.19	11.98	12.01	12.01	12,884,500
06 Jan 2023	11.92	12.11	11.80	12.10	12.10	7,879,700
05 Jan 2023	11.67	11.88	11.50	11.84	11.84	9,215,500
04 Jan 2023	11.50	11.78	11.43	11.75	11.75	10,617,500
03 Jan 2023	11.19	11.47	11.19	11.38	11.38	10,148,300
30 Dec 2022	11.09	11.18	10.96	11.13	11.13	6,579,500
29 Dec 2022	10.87	11.22	10.87	11.13	11.13	6,404,600
28 Dec 2022	11.04	11.13	10.85	10.92	10.92	5,431,300
27 Dec 2022	11.03	11.08	10.94	11.04	11.04	4,498,100
23 Dec 2022	10.72	11.03	10.71	11.01	11.01	6,653,800
22 Dec 2022	10.80	10.81	10.56	10.75	10.75	5,754,500
21 Dec 2022	10.85	10.97	10.82	10.85	10.85	5,545,400
20 Dec 2022	10.98	11.01	10.73	10.74	10.74	7,303,700
19 Dec 2022	10.95	11.14	10.87	10.91	10.91	9,274,700
16 Dec 2022	11.08	11.10	10.89	10.96	10.96	25,123,100
15 Dec 2022	11.26	11.34	11.13	11.14	11.14	6,480,300
14 Dec 2022	11.29	11.43	11.21	11.32	11.32	7,602,800
13 Dec 2022	11.35	11.45	11.27	11.34	11.34	12,107,400
12 Dec 2022	10.76	11.17	10.72	11.14	11.14	7,392,500
09 Dec 2022	10.96	11.05	10.77	10.78	10.78	5,832,400
08 Dec 2022	10.90	11.00	10.82	10.96	10.96	6,748,300
07 Dec 2022	10.93	10.99	10.84	10.90	10.90	5,676,800
06 Dec 2022	10.90	11.00	10.77	10.93	10.93	6,247,800
05 Dec 2022	11.14	11.14	10.85	10.92	10.92	5,101,700
02 Dec 2022	11.18	11.23	11.10	11.17	11.17	4,142,000
01 Dec 2022	11.04	11.26	10.96	11.24	11.24	9,302,600
30 Nov 2022	11.12	11.14	10.74	11.03	11.03	19,675,200
29 Nov 2022	11.11	11.20	11.00	11.18	11.18	7,462,800
28 Nov 2022	11.12	11.17	10.98	11.06	11.06	19,132,600
25 Nov 2022	11.01	11.14	10.90	11.14	11.14	5,012,100
23 Nov 2022	10.98	11.08	10.89	11.02	11.02	5,009,600
22 Nov 2022	10.94	11.10	10.94	11.07	11.07	8,322,700
22 Nov 2022	0.12 Dividend
21 Nov 2022	11.01	11.13	10.86	11.09	10.97	7,282,100
18 Nov 2022	11.01	11.04	10.87	11.00	10.88	7,382,400
17 Nov 2022	10.90	11.01	10.84	10.96	10.84	6,425,500
16 Nov 2022	11.27	11.35	10.98	11.08	10.96	24,691,800
15 Nov 2022	11.66	11.84	11.27	11.32	11.20	6,594,700
14 Nov 2022	11.40	11.70	11.31	11.56	11.43	12,861,300
11 Nov 2022	11.37	11.53	11.19	11.44	11.32	8,520,700
10 Nov 2022	11.15	11.43	11.05	11.34	11.22	9,749,100
09 Nov 2022	11.04	11.04	10.82	10.83	10.71	8,277,600
08 Nov 2022	11.01	11.30	10.75	11.10	10.98	14,810,300
07 Nov 2022	10.34	11.43	10.26	10.97	10.85	29,900,300
04 Nov 2022	9.75	9.88	9.53	9.70	9.60	11,510,300
03 Nov 2022	9.94	9.95	9.65	9.67	9.57	8,033,000
02 Nov 2022	10.20	10.32	10.05	10.07	9.96	7,386,600
01 Nov 2022	10.19	10.31	10.07	10.25	10.14	7,649,000
31 Oct 2022	10.02	10.16	9.98	10.13	10.02	9,832,900
28 Oct 2022	9.93	10.19	9.90	10.07	9.96	7,309,600
27 Oct 2022	9.98	10.07	9.86	9.87	9.76	6,076,000
26 Oct 2022	9.84	10.00	9.81	9.97	9.86	7,389,700
25 Oct 2022	9.48	9.80	9.47	9.78	9.67	12,139,700
24 Oct 2022	9.44	9.57	9.36	9.53	9.43	5,641,900
21 Oct 2022	9.28	9.44	9.14	9.38	9.28	5,951,000
20 Oct 2022	9.39	9.50	9.30	9.34	9.24	4,399,900
19 Oct 2022	9.55	9.56	9.23	9.38	9.28	6,586,600
18 Oct 2022	9.70	9.79	9.57	9.61	9.51	6,872,500
17 Oct 2022	9.65	9.71	9.52	9.61	9.51	6,076,900
14 Oct 2022	9.71	9.72	9.51	9.55	9.45	7,500,600
13 Oct 2022	9.31	9.82	9.24	9.65	9.55	12,586,200
12 Oct 2022	9.40	9.68	9.26	9.39	9.29	10,263,100
11 Oct 2022	8.74	9.60	8.73	9.39	9.29	25,031,700
10 Oct 2022	8.82	8.87	8.72	8.75	8.66	10,426,600
07 Oct 2022	8.90	8.90	8.67	8.74	8.65	8,055,600
06 Oct 2022	9.11	9.15	8.88	8.94	8.84	7,022,800
05 Oct 2022	9.02	9.24	8.98	9.18	9.08	6,141,500
04 Oct 2022	8.79	9.21	8.79	9.21	9.11	8,796,100
03 Oct 2022	8.61	8.79	8.46	8.72	8.63	12,861,200
30 Sept 2022	8.62	8.81	8.50	8.52	8.43	8,197,400
29 Sept 2022	8.62	8.68	8.45	8.60	8.51	8,143,200
28 Sept 2022	8.56	8.75	8.49	8.73	8.64	11,402,700
27 Sept 2022	8.60	8.76	8.42	8.48	8.39	10,598,000
26 Sept 2022	8.57	8.66	8.48	8.53	8.44	15,122,300
23 Sept 2022	8.86	8.87	8.43	8.69	8.60	12,430,100
22 Sept 2022	9.01	9.06	8.82	8.94	8.84	8,947,100
21 Sept 2022	9.19	9.46	9.03	9.04	8.94	11,299,700
20 Sept 2022	9.23	9.23	9.03	9.04	8.94	8,210,900
19 Sept 2022	9.22	9.34	9.18	9.29	9.19	8,425,300
16 Sept 2022	9.55	9.55	9.22	9.30	9.20	19,553,600
15 Sept 2022	9.42	9.71	9.42	9.55	9.45	9,464,300
14 Sept 2022	9.52	9.62	9.35	9.43	9.33	8,932,600
13 Sept 2022	9.90	9.92	9.49	9.49	9.39	8,877,800
12 Sept 2022	9.94	10.20	9.94	10.11	10.00	7,800,300
09 Sept 2022	9.76	9.93	9.72	9.88	9.77	6,717,700
08 Sept 2022	9.66	9.74	9.56	9.68	9.58	10,656,900
07 Sept 2022	9.35	9.80	9.35	9.72	9.61	15,230,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,012.59-21.77(-0.09%)

CMC Crypto 200526.66+9.65(+1.87%)

Viatris Inc. (VTRS)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,012.59
-21.77(-0.09%)

CMC Crypto 200
526.66
+9.65(+1.87%)