Singapore markets open in 3 hours 50 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20228.628.688.448.608.608,115,687
28 Sept 20228.568.758.498.738.7311,402,700
27 Sept 20228.608.768.428.488.4810,598,000
26 Sept 20228.578.668.488.538.5315,122,300
23 Sept 20228.868.878.438.698.6912,430,100
22 Sept 20229.019.068.828.948.948,947,100
21 Sept 20229.199.469.039.049.0411,299,700
20 Sept 20229.239.239.039.049.048,210,900
19 Sept 20229.229.349.189.299.298,425,300
16 Sept 20229.559.559.229.309.3019,553,600
15 Sept 20229.429.719.429.559.559,464,300
14 Sept 20229.529.629.359.439.438,932,600
13 Sept 20229.909.929.499.499.498,877,800
12 Sept 20229.9410.209.9410.1110.117,800,300
09 Sept 20229.769.939.729.889.886,717,700
08 Sept 20229.669.749.569.689.6810,656,900
07 Sept 20229.359.809.359.729.7215,230,600
06 Sept 20229.499.499.329.419.4110,133,200
02 Sept 20229.699.699.429.459.4510,151,800
01 Sept 20229.549.609.329.579.5710,137,300
31 Aug 20229.719.839.539.559.5518,112,000
30 Aug 20229.879.939.669.709.708,539,400
29 Aug 20229.809.909.659.879.8716,592,600
26 Aug 202210.2210.239.869.889.886,601,800
25 Aug 202210.1610.2110.0610.1710.176,594,800
24 Aug 202210.1510.239.9910.1610.165,065,500
23 Aug 202210.2110.3310.1110.1510.158,615,200
23 Aug 20220.12 Dividend
22 Aug 202210.5010.5110.3110.3510.235,915,900
19 Aug 202210.5210.6410.5010.5710.455,708,300
18 Aug 202210.7510.7510.5010.5910.475,060,100
17 Aug 202210.9910.9910.5410.7510.6319,975,500
16 Aug 202211.1411.1610.9711.0410.916,588,900
15 Aug 202211.0011.2210.9511.1110.989,650,200
12 Aug 202211.0311.1510.9611.1311.009,314,800
11 Aug 202210.7111.1110.7110.9610.8311,671,500
10 Aug 202210.5210.9610.4810.7710.6513,906,000
09 Aug 202210.0310.509.8710.4610.3414,504,400
08 Aug 202210.1810.6210.0210.099.9742,499,500
05 Aug 20229.579.769.469.739.6216,007,600
04 Aug 20229.739.829.619.629.519,883,500
03 Aug 20229.739.779.669.759.648,913,300
02 Aug 20229.669.809.639.719.609,753,200
01 Aug 20229.689.789.579.669.559,739,000
29 Jul 20229.789.849.609.699.5812,985,800
28 Jul 202210.0010.079.649.789.6714,335,700
27 Jul 20229.9310.139.8010.079.9514,351,100
26 Jul 20229.699.979.689.929.8013,922,500
25 Jul 20229.609.849.459.749.6337,913,800
22 Jul 20229.9610.029.459.559.4415,392,500
21 Jul 20229.979.999.799.889.778,530,700
20 Jul 202210.0610.239.919.979.8511,771,900
19 Jul 20229.9010.189.9010.079.9514,005,600
18 Jul 20229.9810.219.819.839.7211,776,100
15 Jul 20229.9910.029.679.859.749,740,600
14 Jul 20229.829.889.689.859.749,753,700
13 Jul 202210.1410.199.909.989.868,601,100
12 Jul 202210.0110.339.9610.2210.109,396,000
11 Jul 202210.2210.2410.0310.059.9310,207,300
08 Jul 202210.4510.5910.2810.3510.236,106,600
07 Jul 202210.2910.5110.2910.4210.305,939,000
06 Jul 202210.4810.5410.1410.3010.187,775,000
05 Jul 202210.5010.5410.2510.5010.386,803,200
01 Jul 202210.4510.7410.2810.7110.596,541,900
30 Jun 202210.6510.6610.4010.4710.359,991,600
29 Jun 202210.9410.9510.7010.8110.686,399,700
28 Jun 202211.0811.2710.9010.9010.777,025,100
27 Jun 202210.9411.1510.8911.0710.948,283,300
24 Jun 202210.7911.0310.7610.9610.8311,833,900
23 Jun 202210.6410.7510.5310.7310.617,488,100
22 Jun 202210.5110.7810.4410.6310.517,762,700
21 Jun 202210.5910.7310.5010.6010.4811,736,300
17 Jun 202210.3010.5310.2110.4610.3416,942,000
16 Jun 202210.5010.5210.2110.2810.169,519,700
15 Jun 202210.4010.8610.4010.7010.5812,150,000
14 Jun 202210.7310.7910.2110.3210.2015,409,200
13 Jun 202210.9511.0710.6610.7710.6513,855,800
10 Jun 202211.4311.4611.1411.2011.078,021,200
09 Jun 202211.8611.8811.6111.6211.496,637,000
08 Jun 202211.8011.9311.7611.8611.726,919,400
07 Jun 202211.7811.9011.6811.8911.757,785,700
06 Jun 202211.7611.9011.7011.7711.637,119,600
03 Jun 202212.0512.1111.6811.7111.578,072,100
02 Jun 202212.0912.1311.7712.1111.977,111,300
01 Jun 202212.3312.3811.8912.0711.938,690,200
31 May 202212.1912.3511.9412.2712.1319,551,700
27 May 202211.9812.2511.9712.2512.1112,015,500
26 May 202211.8412.0811.8412.0111.878,866,100
25 May 202211.5011.8611.4211.8411.709,479,800
24 May 202211.7111.7111.2611.5311.4010,714,100
23 May 202211.7411.9311.5111.6311.509,530,500
23 May 20220.12 Dividend
20 May 202211.7711.9211.6111.8011.5413,834,100
19 May 202211.1311.8211.0611.6911.4412,090,300
18 May 202211.4511.5711.1911.2711.0310,916,500
17 May 202211.1611.5311.1611.4711.229,901,100
16 May 202211.0511.2410.9811.1410.908,598,000
13 May 202210.8311.1510.7911.0810.8410,972,600
12 May 202210.4110.8810.3810.8510.6221,655,500
11 May 202210.4310.7410.3710.3910.1717,018,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...