Singapore markets closed

Viatris Inc. (VTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.90-0.17 (-1.54%)
At close: 04:00PM EDT
11.03 +0.13 (+1.19%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202211.0811.2710.9010.9010.907,025,100
27 Jun 202210.9411.1510.8911.0711.078,283,300
24 Jun 202210.7911.0310.7610.9610.9611,833,900
23 Jun 202210.6410.7510.5310.7310.737,488,100
22 Jun 202210.5110.7810.4410.6310.637,762,700
21 Jun 202210.5910.7310.5010.6010.6011,736,300
17 Jun 202210.3010.5310.2110.4610.4616,942,000
16 Jun 202210.5010.5210.2110.2810.289,519,700
15 Jun 202210.4010.8610.4010.7010.7012,150,000
14 Jun 202210.7310.7910.2110.3210.3215,409,200
13 Jun 202210.9511.0710.6610.7710.7713,855,800
10 Jun 202211.4311.4611.1411.2011.208,021,200
09 Jun 202211.8611.8811.6111.6211.626,637,000
08 Jun 202211.8011.9311.7611.8611.866,919,400
07 Jun 202211.7811.9011.6811.8911.897,785,700
06 Jun 202211.7611.9011.7011.7711.777,119,600
03 Jun 202212.0512.1111.6811.7111.718,072,100
02 Jun 202212.0912.1311.7712.1112.117,111,300
01 Jun 202212.3312.3811.8912.0712.078,690,200
31 May 202212.1912.3511.9412.2712.2719,551,700
27 May 202211.9812.2511.9712.2512.2512,015,500
26 May 202211.8412.0811.8412.0112.018,866,100
25 May 202211.5011.8611.4211.8411.849,479,800
24 May 202211.7111.7111.2611.5311.5310,714,100
23 May 202211.7411.9311.5111.6311.639,530,500
23 May 20220.12 Dividend
20 May 202211.7711.9211.6111.8011.6813,834,100
19 May 202211.1311.8211.0611.6911.5712,090,300
18 May 202211.4511.5711.1911.2711.1610,916,500
17 May 202211.1611.5311.1611.4711.359,901,100
16 May 202211.0511.2410.9811.1411.038,598,000
13 May 202210.8311.1510.7911.0810.9710,972,600
12 May 202210.4110.8810.3810.8510.7421,655,500
11 May 202210.4310.7410.3710.3910.2817,018,600
10 May 202210.3810.5510.1410.4610.3519,772,400
09 May 202210.1310.9410.1310.4810.3725,016,800
06 May 202210.0410.059.769.959.8520,263,100
05 May 202210.4510.509.8810.059.9517,092,900
04 May 202210.3910.5310.0710.5210.4116,615,600
03 May 202210.2410.4610.1210.4010.2912,806,700
02 May 202210.3510.4510.0310.2110.1113,070,600
29 Apr 202210.4510.6110.2710.3310.2213,224,400
28 Apr 202210.3810.5410.2610.4910.3812,178,300
27 Apr 202210.3210.4910.1810.3610.259,515,200
26 Apr 202210.3210.5010.2510.2910.1914,309,600
25 Apr 202210.2310.4510.0210.3910.2812,715,000
22 Apr 202210.6810.6810.2710.2810.189,837,400
21 Apr 202210.8810.9910.6210.6510.548,632,300
20 Apr 202210.8811.0210.7410.8410.737,801,200
19 Apr 202210.7211.0010.6710.9210.818,582,900
18 Apr 202210.9410.9810.6410.7110.608,772,500
14 Apr 202210.9911.1210.9410.9610.859,283,500
13 Apr 202210.7111.0310.6710.9910.8811,023,000
12 Apr 202210.7210.8010.6310.6710.567,330,100
11 Apr 202211.0011.0210.6410.7010.5917,818,700
08 Apr 202210.8011.1010.6211.0410.9314,248,600
07 Apr 202210.6610.8510.5210.8110.7013,286,000
06 Apr 202210.5810.7110.4810.6910.589,288,500
05 Apr 202210.7811.0310.6610.6710.5610,419,900
04 Apr 202210.8211.0210.7610.8510.7411,972,900
01 Apr 202210.9610.9610.6510.8210.719,680,100
31 Mar 202211.0011.1010.8710.8810.7712,868,200
30 Mar 202211.1111.3010.9610.9910.889,237,100
29 Mar 202210.9311.2210.9311.1811.079,505,600
28 Mar 202211.1511.1810.7710.9010.7914,836,700
25 Mar 202210.9711.2110.9011.1911.0815,723,500
24 Mar 202210.9311.0110.7710.9510.8410,573,600
23 Mar 202210.7411.0810.7110.8810.7713,595,700
22 Mar 202210.8110.9710.7610.8510.7416,697,800
21 Mar 202210.5810.9010.5810.7710.6610,845,900
18 Mar 202210.5110.6910.5010.6610.5528,822,500
17 Mar 202210.2610.7410.1510.6410.5310,923,700
16 Mar 202210.1110.5010.1010.3910.2813,115,900
15 Mar 20229.809.999.779.969.8613,785,200
14 Mar 202210.1610.279.669.819.7112,181,000
11 Mar 202210.1510.3410.0110.029.9212,790,100
10 Mar 202210.0610.279.9010.1210.0212,209,800
09 Mar 202210.1210.4710.0910.2810.1819,859,200
08 Mar 20229.8810.129.829.959.8522,455,300
07 Mar 202210.0010.129.849.889.7818,322,300
04 Mar 202210.1310.299.9110.2010.1024,551,800
03 Mar 202210.4110.469.9110.4110.3022,865,200
02 Mar 202210.1410.5410.1210.4810.3723,815,700
01 Mar 202211.1611.189.6810.1510.0562,880,400
28 Feb 202213.7213.7410.8811.0110.9062,957,100
25 Feb 202214.0314.6414.0114.5414.3915,832,400
24 Feb 202213.8613.9813.6713.9313.7914,796,200
23 Feb 202214.5514.6014.2814.3214.1710,564,100
23 Feb 20220.12 Dividend
22 Feb 202214.5614.7414.4714.5514.288,357,600
18 Feb 202214.7314.9014.6014.7114.449,801,100
17 Feb 202215.1915.2014.7914.8314.567,788,000
16 Feb 202215.3115.5115.2215.2514.977,994,100
15 Feb 202215.0315.3414.9715.3215.047,562,500
14 Feb 202215.2015.2414.8815.0314.756,512,300
11 Feb 202215.2215.4615.1215.1714.8910,322,200
10 Feb 202215.3415.5815.3215.3715.098,700,600
09 Feb 202215.2715.6015.2715.4015.126,509,200
08 Feb 202215.2515.3215.0015.2214.947,285,300
07 Feb 202215.2615.4015.1515.2614.986,349,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...