NasdaqGS - Nasdaq Real Time Price USD

Viatris Inc. (VTRS)

11.55 +0.19 (+1.67%)
At close: 4:00 PM EDT
11.55 0.00 (0.00%)
After hours: 5:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 11.34 11.58 11.25 11.55 11.55 7,193,318
Apr 23, 2024 11.25 11.40 11.21 11.36 11.36 4,675,300
Apr 22, 2024 11.34 11.35 11.21 11.25 11.25 5,099,300
Apr 19, 2024 11.15 11.31 11.10 11.25 11.25 4,679,900
Apr 18, 2024 11.12 11.25 11.07 11.12 11.12 3,464,200
Apr 17, 2024 11.19 11.25 11.09 11.10 11.10 6,068,900
Apr 16, 2024 11.26 11.26 11.05 11.12 11.12 6,763,600
Apr 15, 2024 11.43 11.64 11.26 11.32 11.32 4,398,600
Apr 12, 2024 11.55 11.57 11.20 11.33 11.33 8,160,300
Apr 11, 2024 11.69 11.74 11.53 11.57 11.57 4,482,800
Apr 10, 2024 11.65 11.77 11.63 11.71 11.71 7,083,800
Apr 9, 2024 11.73 11.84 11.70 11.82 11.82 5,625,700
Apr 8, 2024 11.77 11.90 11.68 11.75 11.75 8,279,100
Apr 5, 2024 11.72 11.83 11.63 11.80 11.80 5,793,800
Apr 4, 2024 12.16 12.16 11.72 11.76 11.76 6,130,100
Apr 3, 2024 11.89 12.22 11.89 12.02 12.02 9,150,700
Apr 2, 2024 11.86 12.00 11.80 11.94 11.94 6,833,100
Apr 1, 2024 11.97 11.97 11.78 11.94 11.94 5,905,600
Mar 28, 2024 11.81 12.02 11.78 11.94 11.94 11,960,100
Mar 27, 2024 11.69 11.86 11.63 11.83 11.83 9,023,100
Mar 26, 2024 11.88 11.95 11.58 11.60 11.60 8,223,500
Mar 25, 2024 11.84 12.00 11.81 11.83 11.83 4,737,200
Mar 22, 2024 12.04 12.14 11.82 11.84 11.84 4,332,200
Mar 21, 2024 11.94 12.06 11.88 12.01 12.01 4,839,700
Mar 20, 2024 11.80 11.92 11.71 11.88 11.88 5,104,700
Mar 19, 2024 11.73 11.91 11.70 11.87 11.87 9,294,900
Mar 18, 2024 11.87 11.94 11.72 11.76 11.76 8,544,800
Mar 15, 2024 11.72 11.99 11.72 11.94 11.94 16,558,100
Mar 14, 2024 11.99 11.99 11.67 11.82 11.82 10,455,300
Mar 13, 2024 12.06 12.20 11.96 12.05 12.05 11,392,200
Mar 12, 2024 11.96 12.10 11.88 12.06 12.06 8,393,100
Mar 11, 2024 12.16 12.25 11.84 11.97 11.97 8,283,000
Mar 8, 2024 0.12 Dividend
Mar 8, 2024 12.27 12.34 12.15 12.26 12.26 5,240,000
Mar 7, 2024 12.17 12.39 12.17 12.33 12.21 7,816,900
Mar 6, 2024 12.29 12.33 11.95 12.20 12.08 12,225,900
Mar 5, 2024 12.36 12.41 12.21 12.28 12.16 8,756,000
Mar 4, 2024 12.59 12.60 12.23 12.36 12.24 11,190,200
Mar 1, 2024 12.37 12.61 12.31 12.59 12.47 11,839,300
Feb 29, 2024 12.36 12.41 11.96 12.37 12.25 21,664,100
Feb 28, 2024 13.21 13.55 12.24 12.29 12.17 26,685,600
Feb 27, 2024 13.39 13.46 13.14 13.23 13.10 18,161,800
Feb 26, 2024 13.43 13.50 13.33 13.43 13.30 11,668,000
Feb 23, 2024 13.36 13.62 13.35 13.53 13.40 13,338,200
Feb 22, 2024 13.33 13.48 13.26 13.36 13.23 10,900,000
Feb 21, 2024 13.22 13.32 13.11 13.26 13.13 9,004,800
Feb 20, 2024 13.00 13.42 12.97 13.24 13.11 14,424,600
Feb 16, 2024 12.80 13.10 12.77 13.06 12.93 14,121,100
Feb 15, 2024 12.18 12.94 12.18 12.82 12.70 15,259,000
Feb 14, 2024 12.00 12.18 11.96 12.07 11.95 7,976,800
Feb 13, 2024 11.86 12.01 11.71 11.97 11.85 12,276,300
Feb 12, 2024 11.67 12.03 11.66 11.95 11.83 6,899,800
Feb 9, 2024 11.51 11.70 11.45 11.68 11.57 6,460,900
Feb 8, 2024 11.70 11.70 11.44 11.56 11.45 6,830,100
Feb 7, 2024 11.90 11.92 11.66 11.74 11.63 6,504,900
Feb 6, 2024 11.67 12.02 11.64 11.89 11.77 7,450,000
Feb 5, 2024 11.77 11.77 11.54 11.58 11.47 5,514,200
Feb 2, 2024 11.82 11.94 11.69 11.85 11.73 6,441,000
Feb 1, 2024 11.72 11.93 11.52 11.87 11.75 6,760,400
Jan 31, 2024 11.80 12.21 11.72 11.77 11.66 13,432,000
Jan 30, 2024 11.84 11.86 11.64 11.81 11.70 5,619,000
Jan 29, 2024 11.91 11.97 11.76 11.88 11.76 6,216,500
Jan 26, 2024 11.85 11.97 11.80 11.93 11.81 7,106,300
Jan 25, 2024 11.78 11.84 11.59 11.74 11.63 6,124,800
Jan 24, 2024 11.82 11.91 11.65 11.72 11.61 6,947,500
Jan 23, 2024 11.66 11.82 11.64 11.77 11.66 9,119,600
Jan 22, 2024 11.38 11.65 11.35 11.64 11.53 10,607,300
Jan 19, 2024 11.27 11.43 11.17 11.40 11.29 7,410,000
Jan 18, 2024 11.44 11.46 11.16 11.27 11.16 7,480,100
Jan 17, 2024 11.63 11.74 11.45 11.46 11.35 7,423,600
Jan 16, 2024 11.61 11.77 11.51 11.75 11.64 9,516,500
Jan 12, 2024 12.11 12.15 11.67 11.68 11.57 8,912,800
Jan 11, 2024 12.02 12.40 11.89 12.07 11.95 22,241,900
Jan 10, 2024 11.59 12.49 11.50 12.10 11.98 23,691,800
Jan 9, 2024 11.65 11.76 11.56 11.60 11.49 7,613,000
Jan 8, 2024 11.88 11.97 11.66 11.71 11.60 9,307,600
Jan 5, 2024 11.55 12.08 11.52 11.98 11.86 20,136,100
Jan 4, 2024 11.40 11.62 11.32 11.55 11.44 10,186,800
Jan 3, 2024 11.42 11.48 11.30 11.37 11.26 9,780,700
Jan 2, 2024 10.79 11.42 10.79 11.39 11.28 12,622,200
Dec 29, 2023 10.82 10.87 10.75 10.83 10.72 6,213,000
Dec 28, 2023 10.72 10.87 10.72 10.85 10.74 6,162,500
Dec 27, 2023 10.70 10.79 10.65 10.77 10.67 5,568,500
Dec 26, 2023 10.66 10.75 10.63 10.71 10.61 4,043,400
Dec 22, 2023 10.67 10.78 10.60 10.65 10.55 6,033,900
Dec 21, 2023 10.50 10.74 10.48 10.65 10.55 9,730,600
Dec 20, 2023 10.42 10.63 10.38 10.45 10.35 13,041,500
Dec 19, 2023 10.10 10.42 10.10 10.39 10.29 11,724,300
Dec 18, 2023 10.30 10.34 10.09 10.10 10.00 10,106,500
Dec 15, 2023 10.30 10.41 10.15 10.27 10.17 17,705,600
Dec 14, 2023 10.20 10.56 10.20 10.39 10.29 13,241,900
Dec 13, 2023 9.84 10.19 9.82 10.13 10.03 8,253,600
Dec 12, 2023 9.86 9.88 9.74 9.87 9.77 6,843,100
Dec 11, 2023 9.82 9.91 9.78 9.83 9.73 7,494,700
Dec 8, 2023 9.77 9.92 9.74 9.83 9.73 8,616,400
Dec 7, 2023 9.70 9.79 9.56 9.76 9.67 6,598,100
Dec 6, 2023 9.64 9.79 9.62 9.69 9.60 8,907,900
Dec 5, 2023 9.61 9.65 9.53 9.61 9.52 9,290,000
Dec 4, 2023 9.32 9.76 9.31 9.68 9.59 13,388,500
Dec 1, 2023 9.15 9.40 9.10 9.37 9.28 7,428,100
Nov 30, 2023 9.15 9.24 9.08 9.18 9.09 9,445,800
Nov 29, 2023 9.15 9.19 9.08 9.13 9.04 6,354,600
Nov 28, 2023 9.32 9.34 9.11 9.14 9.05 6,722,900
Nov 27, 2023 9.36 9.40 9.29 9.34 9.25 6,162,300
Nov 24, 2023 9.39 9.45 9.32 9.43 9.34 3,071,400
Nov 22, 2023 0.12 Dividend
Nov 22, 2023 9.36 9.42 9.29 9.37 9.28 4,434,500
Nov 21, 2023 9.45 9.49 9.33 9.38 9.17 10,959,800
Nov 20, 2023 9.41 9.49 9.31 9.47 9.26 9,535,400
Nov 17, 2023 9.29 9.46 9.18 9.45 9.24 11,489,400
Nov 16, 2023 9.41 9.45 9.10 9.17 8.96 6,413,100
Nov 15, 2023 9.20 9.41 9.20 9.36 9.15 6,948,000
Nov 14, 2023 9.10 9.29 9.08 9.22 9.01 7,699,000
Nov 13, 2023 9.13 9.16 8.95 8.95 8.75 9,629,300
Nov 10, 2023 9.10 9.23 9.06 9.20 8.99 7,282,900
Nov 9, 2023 9.25 9.27 9.00 9.06 8.86 12,686,600
Nov 8, 2023 9.50 9.57 9.14 9.22 9.01 16,733,300
Nov 7, 2023 9.22 9.25 9.09 9.13 8.93 15,070,700
Nov 6, 2023 9.25 9.30 9.15 9.21 9.00 9,765,000
Nov 3, 2023 9.07 9.30 9.03 9.27 9.06 7,301,800
Nov 2, 2023 8.98 9.00 8.85 8.93 8.73 7,177,700
Nov 1, 2023 8.86 8.95 8.81 8.92 8.72 6,307,200
Oct 31, 2023 8.88 8.96 8.78 8.90 8.70 7,606,400
Oct 30, 2023 8.85 8.97 8.76 8.84 8.64 7,585,800
Oct 27, 2023 8.99 9.01 8.74 8.77 8.57 6,167,700
Oct 26, 2023 8.98 9.19 8.93 8.99 8.79 7,572,300
Oct 25, 2023 9.07 9.10 8.91 8.97 8.77 6,589,300
Oct 24, 2023 8.96 9.18 8.94 9.11 8.91 8,489,700
Oct 23, 2023 9.01 9.16 8.88 8.92 8.72 11,473,100
Oct 20, 2023 9.34 9.37 9.21 9.30 9.09 7,663,200
Oct 19, 2023 9.36 9.44 9.27 9.31 9.10 7,787,900
Oct 18, 2023 9.33 9.46 9.29 9.37 9.16 5,405,800
Oct 17, 2023 9.38 9.55 9.35 9.43 9.22 12,838,100
Oct 16, 2023 9.37 9.48 9.31 9.47 9.26 4,416,600
Oct 13, 2023 9.44 9.48 9.27 9.33 9.12 6,099,000
Oct 12, 2023 9.68 9.68 9.41 9.46 9.25 9,356,700
Oct 11, 2023 9.62 9.74 9.58 9.69 9.47 4,549,100
Oct 10, 2023 9.75 9.76 9.59 9.62 9.40 6,372,800
Oct 9, 2023 9.66 9.74 9.55 9.66 9.44 4,819,200
Oct 6, 2023 9.66 9.70 9.51 9.66 9.44 8,832,700
Oct 5, 2023 9.70 9.80 9.52 9.69 9.47 9,903,400
Oct 4, 2023 9.61 9.72 9.44 9.70 9.48 14,071,200
Oct 3, 2023 9.92 9.93 9.36 9.65 9.43 19,252,900
Oct 2, 2023 10.29 10.37 9.95 10.05 9.82 26,094,100
Sep 29, 2023 9.84 10.03 9.84 9.86 9.64 6,365,500
Sep 28, 2023 9.63 9.84 9.62 9.81 9.59 8,042,500
Sep 27, 2023 9.72 9.82 9.46 9.59 9.38 8,614,500
Sep 26, 2023 9.65 9.78 9.65 9.72 9.50 5,884,000
Sep 25, 2023 9.62 9.73 9.60 9.72 9.50 5,595,100
Sep 22, 2023 9.69 9.73 9.57 9.64 9.42 6,150,400
Sep 21, 2023 9.84 9.86 9.68 9.69 9.47 6,599,200
Sep 20, 2023 9.95 10.09 9.86 9.88 9.66 11,171,100
Sep 19, 2023 9.83 9.93 9.81 9.89 9.67 10,219,700
Sep 18, 2023 9.79 9.88 9.68 9.82 9.60 11,895,200
Sep 15, 2023 9.76 9.87 9.70 9.77 9.55 17,753,400
Sep 14, 2023 9.87 9.90 9.77 9.83 9.61 9,532,600
Sep 13, 2023 9.94 9.96 9.73 9.75 9.53 8,877,000
Sep 12, 2023 10.04 10.13 9.78 9.87 9.65 15,240,700
Sep 11, 2023 10.15 10.22 9.96 10.01 9.79 6,799,500
Sep 8, 2023 10.00 10.21 9.94 10.11 9.88 7,359,300
Sep 7, 2023 10.13 10.18 9.97 10.00 9.78 11,530,400
Sep 6, 2023 10.56 10.58 9.98 10.12 9.89 15,495,900
Sep 5, 2023 10.79 10.89 10.61 10.62 10.38 7,203,100
Sep 1, 2023 10.84 10.91 10.75 10.79 10.55 5,572,600
Aug 31, 2023 10.97 10.99 10.74 10.75 10.51 7,135,200
Aug 30, 2023 11.02 11.06 10.94 11.00 10.75 4,974,800
Aug 29, 2023 11.05 11.12 10.93 11.00 10.75 4,055,900
Aug 28, 2023 11.00 11.13 10.95 10.96 10.71 4,072,300
Aug 25, 2023 10.97 11.04 10.85 10.97 10.72 5,202,000
Aug 24, 2023 10.92 11.14 10.89 10.95 10.70 6,039,400
Aug 23, 2023 0.12 Dividend
Aug 23, 2023 11.03 11.05 10.93 11.00 10.75 5,866,700
Aug 22, 2023 11.23 11.28 11.14 11.16 10.79 5,931,000
Aug 21, 2023 11.28 11.38 11.18 11.25 10.88 5,994,500
Aug 18, 2023 11.20 11.42 11.17 11.26 10.89 7,522,600
Aug 17, 2023 11.23 11.39 11.22 11.34 10.97 7,991,100
Aug 16, 2023 11.05 11.21 11.04 11.20 10.83 8,462,200
Aug 15, 2023 11.11 11.19 11.05 11.16 10.79 6,425,300
Aug 14, 2023 11.31 11.31 11.18 11.19 10.82 5,419,600
Aug 11, 2023 11.12 11.41 11.08 11.35 10.98 7,845,000
Aug 10, 2023 11.33 11.43 11.12 11.16 10.79 5,841,700
Aug 9, 2023 11.15 11.48 11.13 11.26 10.89 10,216,500
Aug 8, 2023 10.97 11.18 10.77 11.15 10.78 9,842,300
Aug 7, 2023 10.85 11.48 10.85 11.00 10.64 22,262,500
Aug 4, 2023 10.46 10.63 10.39 10.59 10.24 12,744,200
Aug 3, 2023 10.43 10.48 10.30 10.45 10.11 6,847,900
Aug 2, 2023 10.17 10.48 10.13 10.43 10.09 8,362,600
Aug 1, 2023 10.51 10.54 10.15 10.22 9.88 11,849,800
Jul 31, 2023 10.44 10.55 10.37 10.53 10.18 20,998,700
Jul 28, 2023 10.45 10.45 10.32 10.40 10.06 8,005,400
Jul 27, 2023 10.46 10.51 10.28 10.33 9.99 6,380,700
Jul 26, 2023 10.43 10.57 10.37 10.48 10.14 6,782,200
Jul 25, 2023 10.55 10.60 10.35 10.41 10.07 7,859,900
Jul 24, 2023 10.46 10.73 10.45 10.62 10.27 6,690,900
Jul 21, 2023 10.49 10.55 10.39 10.48 10.14 4,875,800
Jul 20, 2023 10.56 10.63 10.43 10.47 10.13 6,731,300
Jul 19, 2023 10.28 10.52 10.25 10.43 10.09 8,213,100
Jul 18, 2023 10.02 10.31 9.96 10.18 9.84 8,232,600
Jul 17, 2023 10.10 10.10 9.91 10.01 9.68 5,981,300
Jul 14, 2023 10.19 10.22 10.11 10.16 9.83 5,646,800
Jul 13, 2023 10.25 10.33 10.23 10.29 9.95 6,049,000
Jul 12, 2023 10.35 10.45 10.20 10.24 9.90 6,022,700
Jul 11, 2023 10.00 10.31 9.99 10.25 9.91 15,363,300
Jul 10, 2023 9.87 9.94 9.80 9.93 9.60 9,615,000
Jul 7, 2023 9.82 9.99 9.82 9.86 9.54 10,711,800
Jul 6, 2023 9.82 9.90 9.72 9.84 9.52 6,693,100
Jul 5, 2023 9.82 9.96 9.71 9.91 9.58 6,843,200
Jul 3, 2023 9.95 10.02 9.87 9.89 9.56 4,171,700
Jun 30, 2023 9.99 10.02 9.89 9.98 9.65 7,783,200
Jun 29, 2023 9.69 9.93 9.68 9.91 9.58 6,745,100
Jun 28, 2023 9.83 9.92 9.65 9.72 9.40 6,932,300
Jun 27, 2023 9.77 9.91 9.70 9.85 9.53 5,158,900
Jun 26, 2023 9.75 9.90 9.68 9.85 9.53 7,387,600
Jun 23, 2023 9.77 9.89 9.58 9.76 9.44 12,886,700
Jun 22, 2023 10.11 10.13 9.99 10.05 9.72 5,960,600
Jun 21, 2023 10.18 10.20 10.00 10.11 9.78 10,366,300
Jun 20, 2023 10.20 10.28 10.09 10.19 9.85 14,702,200
Jun 16, 2023 10.00 10.32 9.98 10.29 9.95 23,647,000
Jun 15, 2023 9.76 9.96 9.75 9.94 9.61 9,178,600
Jun 14, 2023 9.69 9.87 9.65 9.76 9.44 11,038,100
Jun 13, 2023 9.40 9.70 9.36 9.63 9.31 16,920,000
Jun 12, 2023 9.39 9.54 9.32 9.40 9.09 7,293,300
Jun 9, 2023 9.46 9.49 9.34 9.38 9.07 6,546,700
Jun 8, 2023 9.70 9.72 9.42 9.52 9.21 6,159,200
Jun 7, 2023 9.52 9.75 9.49 9.71 9.39 12,644,900
Jun 6, 2023 9.37 9.55 9.32 9.51 9.20 8,214,300
Jun 5, 2023 9.38 9.38 9.24 9.33 9.02 7,840,400
Jun 2, 2023 9.25 9.35 9.21 9.33 9.02 10,189,500
Jun 1, 2023 9.15 9.21 8.99 9.18 8.88 8,523,800
May 31, 2023 9.11 9.22 9.08 9.15 8.85 15,248,000
May 30, 2023 9.06 9.21 8.99 9.18 8.88 10,331,400
May 26, 2023 9.06 9.18 9.03 9.11 8.81 9,488,600
May 25, 2023 8.92 9.06 8.84 9.03 8.73 9,529,300
May 24, 2023 9.21 9.21 8.95 9.03 8.73 6,534,500
May 23, 2023 0.12 Dividend
May 23, 2023 9.35 9.43 9.23 9.24 8.94 7,322,900
May 22, 2023 9.51 9.67 9.44 9.47 9.04 10,476,400
May 19, 2023 9.43 9.57 9.30 9.33 8.91 9,588,200
May 18, 2023 9.29 9.40 9.23 9.37 8.95 8,050,300
May 17, 2023 9.19 9.36 9.12 9.30 8.88 11,848,400
May 16, 2023 9.36 9.36 9.14 9.15 8.74 5,863,700
May 15, 2023 9.31 9.43 9.27 9.37 8.95 7,036,900
May 12, 2023 9.38 9.40 9.25 9.28 8.86 7,601,100
May 11, 2023 9.55 9.56 9.26 9.36 8.94 9,556,400
May 10, 2023 9.80 9.82 9.26 9.59 9.16 16,503,300
May 9, 2023 9.74 9.85 9.63 9.74 9.30 12,013,300
May 8, 2023 9.60 10.09 9.36 9.82 9.38 24,026,400
May 5, 2023 9.10 9.30 9.08 9.28 8.86 14,021,500
May 4, 2023 9.12 9.14 8.95 9.02 8.61 9,198,100
May 3, 2023 9.16 9.25 9.10 9.14 8.73 10,348,000
May 2, 2023 9.34 9.36 8.93 9.12 8.71 9,547,100
May 1, 2023 9.31 9.40 9.30 9.36 8.94 6,877,000
Apr 28, 2023 9.21 9.34 9.20 9.33 8.91 6,905,100
Apr 27, 2023 9.11 9.30 8.99 9.26 8.84 7,861,700
Apr 26, 2023 9.20 9.26 9.08 9.10 8.69 5,831,300
Apr 25, 2023 9.30 9.36 9.16 9.18 8.77 7,315,700

Related Tickers

TEVA Teva Pharmaceutical Industries Limited
13.01
0.00%
 
HLN Haleon plc
8.35
-0.71%
 
ELAN Elanco Animal Health Incorporated
13.31
-1.11%
 
TAK Takeda Pharmaceutical Company Limited
13.23
-1.12%
 
ZTS Zoetis Inc.
150.88
+0.88%
 
BHC Bausch Health Companies Inc.
8.56
+0.35%
 
ESPR Esperion Therapeutics, Inc.
2.1300
+1.91%
 
EOLS Evolus, Inc.
11.50
-1.71%
 
DCPH Deciphera Pharmaceuticals, Inc.
14.62
-0.34%
 
DVAX Dynavax Technologies Corporation
11.42
-2.89%