U.S. markets open in 5 hours 38 minutes

Viatris Inc. (VTRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.57-0.12 (-0.88%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202113.5513.7113.5113.5713.5722,839,400
Sep 16, 202113.7413.8513.5613.6913.695,252,400
Sep 15, 202113.6213.7813.6013.7313.735,965,200
Sep 14, 202114.0014.0413.6413.6813.686,480,200
Sep 13, 202113.8514.0613.7813.9213.929,028,200
Sep 10, 202114.3714.3813.7713.8013.8010,811,000
Sep 09, 202114.5214.5214.2114.2914.297,198,000
Sep 08, 202114.5714.6114.3814.5514.554,410,300
Sep 07, 202114.8614.9114.5514.6614.665,517,600
Sep 03, 202115.0115.1914.8714.8914.895,536,300
Sep 02, 202114.5515.1414.5515.1315.136,633,100
Sep 01, 202114.6214.6514.4314.5914.5919,478,200
Aug 31, 202114.3514.6414.3214.6314.6310,442,400
Aug 30, 202114.3314.5214.3014.4114.416,625,900
Aug 27, 202114.3214.4714.2914.3714.375,343,400
Aug 26, 202114.5214.5314.1614.2914.295,222,900
Aug 25, 202114.5814.5814.4014.5214.525,767,500
Aug 24, 202114.7714.8614.6314.6614.666,507,600
Aug 23, 202114.6314.8914.5614.7614.767,145,200
Aug 23, 20210.11 Dividend
Aug 20, 202114.6114.8614.5914.6914.587,276,200
Aug 19, 202114.6514.8614.6214.7314.626,676,400
Aug 18, 202114.7315.0614.7114.7914.687,691,500
Aug 17, 202114.8314.8714.4514.7714.665,207,800
Aug 16, 202114.9215.0014.7614.9114.803,988,900
Aug 13, 202114.9715.0514.8514.9514.843,650,200
Aug 12, 202114.8715.0714.7414.9514.845,582,300
Aug 11, 202115.1615.1614.7514.8214.717,793,200
Aug 10, 202115.0515.2514.7715.1115.008,887,400
Aug 09, 202114.6715.1714.4315.1014.9915,511,800
Aug 06, 202114.0614.2613.9014.2514.149,495,200
Aug 05, 202113.7813.9413.7313.9313.838,143,300
Aug 04, 202114.0114.1813.6813.7613.6610,168,600
Aug 03, 202114.2414.3213.8914.1914.084,935,700
Aug 02, 202114.1314.3714.0814.2314.125,854,700
Jul 30, 202114.3314.4313.9814.0713.966,902,900
Jul 29, 202114.6414.6814.2614.2914.185,356,700
Jul 28, 202113.8714.3813.8314.2314.126,726,900
Jul 27, 202113.8113.9513.7013.9113.815,219,300
Jul 26, 202113.8714.0613.7813.8413.743,965,000
Jul 23, 202113.9913.9913.8013.9213.823,575,700
Jul 22, 202113.9613.9813.7713.8513.754,225,600
Jul 21, 202113.9614.1213.9014.0613.954,750,100
Jul 20, 202113.6213.9713.6013.8913.799,471,600
Jul 19, 202113.6013.6813.2413.6013.508,495,500
Jul 16, 202113.8713.9113.7413.7613.664,793,800
Jul 15, 202114.0314.1813.8313.8813.784,839,500
Jul 14, 202113.9314.1613.8914.0713.965,894,400
Jul 13, 202114.2114.2513.8313.9213.828,955,700
Jul 12, 202114.1914.2714.0514.1814.074,981,200
Jul 09, 202113.9514.4313.9214.3114.207,715,000
Jul 08, 202113.9214.0013.7513.7813.686,935,300
Jul 07, 202114.2114.2213.9214.0313.927,370,500
Jul 06, 202114.7114.7514.1714.1914.087,876,900
Jul 02, 202114.8114.8214.4514.7114.605,730,100
Jul 01, 202114.3814.7714.3814.7514.646,228,800
Jun 30, 202114.5214.5414.2714.2914.186,822,000
Jun 29, 202114.3814.5614.3114.5214.415,006,400
Jun 28, 202114.5614.6014.3014.3814.274,641,700
Jun 25, 202114.3914.6314.3414.5714.467,602,100
Jun 24, 202114.2514.4214.1314.3614.255,848,400
Jun 23, 202114.2814.3214.1114.1714.064,820,800
Jun 22, 202114.4014.4014.1114.2214.116,502,500
Jun 21, 202114.2414.3814.1114.3514.246,775,300
Jun 18, 202114.6414.6414.2014.2614.1512,943,900
Jun 17, 202115.1315.1814.6014.6714.5612,277,900
Jun 16, 202115.4415.4815.1115.2215.115,857,900
Jun 15, 202115.6115.6815.1215.3015.196,926,700
Jun 14, 202115.7315.7915.5615.6315.514,292,100
Jun 11, 202115.7615.7915.6315.7315.614,135,400
Jun 10, 202115.4615.9215.4115.7915.677,259,900
Jun 09, 202115.4815.5615.4015.4515.334,976,900
Jun 08, 202115.4215.5715.2315.4915.375,362,800
Jun 07, 202115.3915.4615.2715.3915.275,966,900
Jun 04, 202115.4315.4815.2715.3915.275,124,800
Jun 03, 202115.4415.5415.3715.4115.295,189,900
Jun 02, 202115.2615.5615.1215.4615.346,202,300
Jun 01, 202115.2615.3815.1615.2615.155,468,000
May 28, 202115.2015.3315.1115.2415.134,537,300
May 27, 202115.1715.2715.0815.1415.0310,649,200
May 26, 202115.0115.1814.8715.1615.055,402,900
May 25, 202115.3215.3414.9314.9814.877,633,700
May 24, 202115.3715.5415.2915.3615.249,096,700
May 21, 202115.5015.6515.2915.3115.2010,763,900
May 21, 20210.11 Dividend
May 20, 202115.5415.7115.3715.5915.3611,514,200
May 19, 202115.9515.9515.4515.5015.2811,168,000
May 18, 202116.1016.1515.8016.0515.828,309,300
May 17, 202115.9816.2915.9516.1515.9214,821,600
May 14, 202116.0316.1015.7516.0015.779,219,600
May 13, 202115.5616.0515.5515.9315.7010,777,000
May 12, 202115.2015.8615.1715.7215.4920,028,300
May 11, 202114.9415.5014.8515.1414.9211,072,400
May 10, 202114.9815.4814.8015.0414.8230,043,800
May 07, 202113.8214.1013.7814.0813.8812,729,300
May 06, 202113.6213.9413.4413.9313.7312,012,000
May 05, 202113.4013.7013.3013.6413.4412,021,800
May 04, 202113.4913.6413.2613.4013.2110,607,900
May 03, 202113.2613.5513.1913.5013.306,551,900
Apr 30, 202113.4013.5213.2613.3013.116,979,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...