Singapore markets closed

Viatris Inc. (VTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.720.00 (0.00%)
At close: 04:00PM EDT
9.76 +0.04 (+0.41%)
Pre-market: 09:01AM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20239.659.789.659.729.725,883,100
25 Sept 20239.629.739.609.729.725,595,100
22 Sept 20239.699.739.579.649.646,150,400
21 Sept 20239.849.869.689.699.696,599,200
20 Sept 20239.9510.099.869.889.8811,171,100
19 Sept 20239.839.939.819.899.8910,219,700
18 Sept 20239.799.889.689.829.8211,895,200
15 Sept 20239.769.879.709.779.7717,753,400
14 Sept 20239.879.909.779.839.839,532,600
13 Sept 20239.949.969.739.759.758,877,000
12 Sept 202310.0410.139.789.879.8715,240,700
11 Sept 202310.1510.229.9610.0110.016,799,500
08 Sept 202310.0010.219.9410.1110.117,359,300
07 Sept 202310.1310.189.9710.0010.0011,530,400
06 Sept 202310.5610.589.9810.1210.1215,495,900
05 Sept 202310.7910.8910.6110.6210.627,203,100
01 Sept 202310.8410.9110.7510.7910.795,572,600
31 Aug 202310.9710.9910.7410.7510.757,135,200
30 Aug 202311.0211.0610.9411.0011.004,974,800
29 Aug 202311.0511.1210.9311.0011.004,055,900
28 Aug 202311.0011.1310.9510.9610.964,072,300
25 Aug 202310.9711.0410.8510.9710.975,202,000
24 Aug 202310.9211.1410.8910.9510.956,039,400
23 Aug 202311.0311.0510.9311.0011.005,866,700
23 Aug 20230.12 Dividend
22 Aug 202311.2311.2811.1411.1611.045,931,000
21 Aug 202311.2811.3811.1811.2511.135,994,500
18 Aug 202311.2011.4211.1711.2611.147,522,600
17 Aug 202311.2311.3911.2211.3411.227,991,100
16 Aug 202311.0511.2111.0411.2011.088,462,200
15 Aug 202311.1111.1911.0511.1611.046,425,300
14 Aug 202311.3111.3111.1811.1911.075,419,600
11 Aug 202311.1211.4111.0811.3511.237,845,000
10 Aug 202311.3311.4311.1211.1611.045,841,700
09 Aug 202311.1511.4811.1311.2611.1410,216,500
08 Aug 202310.9711.1810.7711.1511.039,842,300
07 Aug 202310.8511.4810.8511.0010.8822,262,500
04 Aug 202310.4610.6310.3910.5910.4812,744,200
03 Aug 202310.4310.4810.3010.4510.346,847,900
02 Aug 202310.1710.4810.1310.4310.328,362,600
01 Aug 202310.5110.5410.1510.2210.1111,849,800
31 Jul 202310.4410.5510.3710.5310.4220,998,700
28 Jul 202310.4510.4510.3210.4010.298,005,400
27 Jul 202310.4610.5110.2810.3310.226,380,700
26 Jul 202310.4310.5710.3710.4810.376,782,200
25 Jul 202310.5510.6010.3510.4110.307,859,900
24 Jul 202310.4610.7310.4510.6210.516,690,900
21 Jul 202310.4910.5510.3910.4810.374,875,800
20 Jul 202310.5610.6310.4310.4710.366,731,300
19 Jul 202310.2810.5210.2510.4310.328,213,100
18 Jul 202310.0210.319.9610.1810.078,232,600
17 Jul 202310.1010.109.9110.019.905,981,300
14 Jul 202310.1910.2210.1110.1610.055,646,800
13 Jul 202310.2510.3310.2310.2910.186,049,000
12 Jul 202310.3510.4510.2010.2410.136,022,700
11 Jul 202310.0010.319.9910.2510.1415,363,300
10 Jul 20239.879.949.809.939.829,615,000
07 Jul 20239.829.999.829.869.7510,711,800
06 Jul 20239.829.909.729.849.736,693,100
05 Jul 20239.829.969.719.919.806,843,200
03 Jul 20239.9510.029.879.899.784,171,700
30 Jun 20239.9910.029.899.989.877,783,200
29 Jun 20239.699.939.689.919.806,745,100
28 Jun 20239.839.929.659.729.626,932,300
27 Jun 20239.779.919.709.859.745,158,900
26 Jun 20239.759.909.689.859.747,387,600
23 Jun 20239.779.899.589.769.6612,886,700
22 Jun 202310.1110.139.9910.059.945,960,600
21 Jun 202310.1810.2010.0010.1110.0010,366,300
20 Jun 202310.2010.2810.0910.1910.0814,702,200
16 Jun 202310.0010.329.9810.2910.1823,647,000
15 Jun 20239.769.969.759.949.839,178,600
14 Jun 20239.699.879.659.769.6611,038,100
13 Jun 20239.409.709.369.639.5316,920,000
12 Jun 20239.399.549.329.409.307,293,300
09 Jun 20239.469.499.349.389.286,546,700
08 Jun 20239.709.729.429.529.426,159,200
07 Jun 20239.529.759.499.719.6112,644,900
06 Jun 20239.379.559.329.519.418,214,300
05 Jun 20239.389.389.249.339.237,840,400
02 Jun 20239.259.359.219.339.2310,189,500
01 Jun 20239.159.218.999.189.088,523,800
31 May 20239.119.229.089.159.0515,248,000
30 May 20239.069.218.999.189.0810,331,400
26 May 20239.069.189.039.119.019,488,600
25 May 20238.929.068.849.038.939,529,300
24 May 20239.219.218.959.038.936,534,500
23 May 20239.359.439.239.249.147,322,900
23 May 20230.12 Dividend
22 May 20239.519.679.449.479.2510,476,400
19 May 20239.439.579.309.339.119,588,200
18 May 20239.299.409.239.379.158,050,300
17 May 20239.199.369.129.309.0811,848,400
16 May 20239.369.369.149.158.945,863,700
15 May 20239.319.439.279.379.157,036,900
12 May 20239.389.409.259.289.067,601,100
11 May 20239.559.569.269.369.149,556,400
10 May 20239.809.829.269.599.3716,503,300
09 May 20239.749.859.639.749.5112,013,300
08 May 20239.6010.099.369.829.5924,026,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...