Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202311.9012.0911.8211.8911.899,864,500
26 Jan 202311.5611.6611.4711.6411.645,423,400
25 Jan 202311.5811.6711.4111.6411.647,145,200
24 Jan 202311.7611.7911.5811.6011.605,518,500
23 Jan 202311.6211.8511.5811.8211.827,245,600
20 Jan 202311.5011.6311.3411.6011.607,878,300
19 Jan 202311.4011.6711.2611.5211.529,961,200
18 Jan 202311.8211.8511.3811.4711.4710,628,900
17 Jan 202311.5011.8611.5011.8411.849,489,600
13 Jan 202311.5811.6111.4311.5411.5414,142,600
12 Jan 202311.7611.8311.5911.6611.6612,017,700
11 Jan 202311.8411.8711.3611.7711.7713,306,800
10 Jan 202312.0012.0311.7611.8411.847,872,500
09 Jan 202312.1212.1911.9812.0112.0112,884,500
06 Jan 202311.9212.1111.8012.1012.107,879,700
05 Jan 202311.6711.8811.5011.8411.849,215,500
04 Jan 202311.5011.7811.4311.7511.7510,617,500
03 Jan 202311.1911.4711.1911.3811.3810,148,300
30 Dec 202211.0911.1810.9611.1311.136,579,500
29 Dec 202210.8711.2210.8711.1311.136,404,600
28 Dec 202211.0411.1310.8510.9210.925,431,300
27 Dec 202211.0311.0810.9411.0411.044,498,100
23 Dec 202210.7211.0310.7111.0111.016,653,800
22 Dec 202210.8010.8110.5610.7510.755,754,500
21 Dec 202210.8510.9710.8210.8510.855,545,400
20 Dec 202210.9811.0110.7310.7410.747,303,700
19 Dec 202210.9511.1410.8710.9110.919,274,700
16 Dec 202211.0811.1010.8910.9610.9625,123,100
15 Dec 202211.2611.3411.1311.1411.146,480,300
14 Dec 202211.2911.4311.2111.3211.327,602,800
13 Dec 202211.3511.4511.2711.3411.3412,107,400
12 Dec 202210.7611.1710.7211.1411.147,392,500
09 Dec 202210.9611.0510.7710.7810.785,832,400
08 Dec 202210.9011.0010.8210.9610.966,748,300
07 Dec 202210.9310.9910.8410.9010.905,676,800
06 Dec 202210.9011.0010.7710.9310.936,247,800
05 Dec 202211.1411.1410.8510.9210.925,101,700
02 Dec 202211.1811.2311.1011.1711.174,142,000
01 Dec 202211.0411.2610.9611.2411.249,302,600
30 Nov 202211.1211.1410.7411.0311.0319,675,200
29 Nov 202211.1111.2011.0011.1811.187,462,800
28 Nov 202211.1211.1710.9811.0611.0619,132,600
25 Nov 202211.0111.1410.9011.1411.145,012,100
23 Nov 202210.9811.0810.8911.0211.025,009,600
22 Nov 202210.9411.1010.9411.0711.078,322,700
22 Nov 20220.12 Dividend
21 Nov 202211.0111.1310.8611.0910.977,282,100
18 Nov 202211.0111.0410.8711.0010.887,382,400
17 Nov 202210.9011.0110.8410.9610.846,425,500
16 Nov 202211.2711.3510.9811.0810.9624,691,800
15 Nov 202211.6611.8411.2711.3211.206,594,700
14 Nov 202211.4011.7011.3111.5611.4312,861,300
11 Nov 202211.3711.5311.1911.4411.328,520,700
10 Nov 202211.1511.4311.0511.3411.229,749,100
09 Nov 202211.0411.0410.8210.8310.718,277,600
08 Nov 202211.0111.3010.7511.1010.9814,810,300
07 Nov 202210.3411.4310.2610.9710.8529,900,300
04 Nov 20229.759.889.539.709.6011,510,300
03 Nov 20229.949.959.659.679.578,033,000
02 Nov 202210.2010.3210.0510.079.967,386,600
01 Nov 202210.1910.3110.0710.2510.147,649,000
31 Oct 202210.0210.169.9810.1310.029,832,900
28 Oct 20229.9310.199.9010.079.967,309,600
27 Oct 20229.9810.079.869.879.766,076,000
26 Oct 20229.8410.009.819.979.867,389,700
25 Oct 20229.489.809.479.789.6712,139,700
24 Oct 20229.449.579.369.539.435,641,900
21 Oct 20229.289.449.149.389.285,951,000
20 Oct 20229.399.509.309.349.244,399,900
19 Oct 20229.559.569.239.389.286,586,600
18 Oct 20229.709.799.579.619.516,872,500
17 Oct 20229.659.719.529.619.516,076,900
14 Oct 20229.719.729.519.559.457,500,600
13 Oct 20229.319.829.249.659.5512,586,200
12 Oct 20229.409.689.269.399.2910,263,100
11 Oct 20228.749.608.739.399.2925,031,700
10 Oct 20228.828.878.728.758.6610,426,600
07 Oct 20228.908.908.678.748.658,055,600
06 Oct 20229.119.158.888.948.847,022,800
05 Oct 20229.029.248.989.189.086,141,500
04 Oct 20228.799.218.799.219.118,796,100
03 Oct 20228.618.798.468.728.6312,861,200
30 Sept 20228.628.818.508.528.438,197,400
29 Sept 20228.628.688.458.608.518,143,200
28 Sept 20228.568.758.498.738.6411,402,700
27 Sept 20228.608.768.428.488.3910,598,000
26 Sept 20228.578.668.488.538.4415,122,300
23 Sept 20228.868.878.438.698.6012,430,100
22 Sept 20229.019.068.828.948.848,947,100
21 Sept 20229.199.469.039.048.9411,299,700
20 Sept 20229.239.239.039.048.948,210,900
19 Sept 20229.229.349.189.299.198,425,300
16 Sept 20229.559.559.229.309.2019,553,600
15 Sept 20229.429.719.429.559.459,464,300
14 Sept 20229.529.629.359.439.338,932,600
13 Sept 20229.909.929.499.499.398,877,800
12 Sept 20229.9410.209.9410.1110.007,800,300
09 Sept 20229.769.939.729.889.776,717,700
08 Sept 20229.669.749.569.689.5810,656,900
07 Sept 20229.359.809.359.729.6115,230,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...