Viatris Inc. - Common Stock (VTRS)

16.92
-0.17 (-0.99%)
NASDAQ· Last Trade: Sep 3rd, 1:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Viatris Inc. - Common Stock (VTRS)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202616.7517.1316.7517.097,834,43517.09
9/01/202616.6216.9116.5116.636,527,48616.63
8/31/202616.2916.5816.1216.5112,669,79716.51
8/28/202616.9317.0116.3016.346,218,66516.34
8/27/202616.7517.1016.6516.896,464,47216.89
8/26/202616.7217.0716.6516.857,402,24416.85
8/25/202616.5816.7416.4416.728,331,64016.72
8/24/202616.2516.5816.1916.544,980,49116.54
8/21/202616.0116.3715.9816.326,494,51916.32
8/20/202616.0716.2616.0416.125,329,44116.00
8/19/202616.4216.5816.2316.255,677,04316.12
8/18/202616.3616.5216.1616.179,049,17616.05
8/17/202616.1216.3016.0916.237,888,37816.11
8/14/202615.9016.2715.8816.238,202,73416.11
8/13/202616.2816.3815.9916.0416,157,28715.92
8/12/202616.1616.3415.9816.1013,605,58115.98
8/11/202616.2616.5716.1416.2812,754,74216.16
8/10/202616.3016.7116.1316.2813,225,99416.16
8/07/202616.4816.7816.2016.4313,015,38316.31
8/06/202618.1518.3916.2216.2921,022,83116.17
8/05/202617.8017.8817.5517.6511,351,05217.52
8/04/202617.6617.7517.3717.708,892,43017.57
8/03/202617.7417.7617.3117.638,797,15417.50
7/31/202617.6517.6917.3817.5615,567,20517.43
7/30/202617.6317.7917.5017.765,802,12817.63
7/29/202617.9518.0717.6717.8210,028,18517.69
7/28/202617.7517.9417.6417.869,602,15017.73
7/27/202617.3517.7517.2817.649,762,86617.50
7/24/202617.2817.4917.2017.247,367,05317.11
7/23/202616.8817.2816.7517.287,908,83717.15
7/22/202617.5717.5716.9017.0114,626,11316.88
7/21/202616.9617.6816.8317.598,546,43617.46
7/20/202617.4217.5116.9616.997,852,94916.86
7/17/202617.3417.6717.2317.299,520,92017.16
7/16/202616.8017.3916.6517.339,479,63617.20
7/15/202616.2616.7016.1316.687,964,00816.56
7/14/202616.3216.4316.1216.319,320,55616.19
7/13/202616.2816.5916.2216.395,843,73816.27
7/10/202616.3416.3615.9516.277,928,56316.15
7/09/202616.6816.9016.3316.349,207,66016.22
7/08/202616.9416.9416.4316.668,683,56316.54
7/07/202616.9617.1616.9116.969,803,38516.83
7/06/202616.7016.9816.6116.8011,421,81916.67
7/02/202616.2816.7416.2716.709,348,06416.58
7/01/202616.0316.3415.9216.1813,488,47916.06
6/30/202616.2616.2615.7915.8810,545,14215.76
6/29/202616.3516.5216.0916.238,986,72816.11
6/26/202616.0516.4316.0216.3312,849,20316.21
6/25/202616.0016.3915.9616.078,413,43215.95
6/24/202615.9016.0915.8115.939,105,02715.81
6/23/202615.3215.8015.2215.758,811,11815.63
6/22/202615.4415.5215.0715.3812,531,23615.27
6/18/202616.0616.1614.9415.3722,642,34115.26
6/17/202616.0416.2215.6415.739,686,99815.61
6/16/202616.2516.4216.0116.046,312,13515.92
6/15/202616.5416.6316.2916.3210,845,12016.20
6/12/202616.4716.6316.3216.486,231,32716.36
6/11/202616.0016.3215.8916.3111,081,10216.19
6/10/202616.1916.2015.7015.778,341,47515.65
6/09/202616.1316.4115.9316.208,285,98816.08
6/08/202616.0516.1815.7915.939,346,81815.81
6/05/202615.8716.1915.8615.888,981,40615.76
6/04/202615.7015.9915.6415.907,502,97515.78
6/03/202615.6815.7215.5015.566,971,54515.44