Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.21	12.57	12.14	12.52	12.52	3.22%	55,038,263
Dec 19, 2024	12.23	12.38	12.07	12.13	12.13	-1.06%	7,810,123
Dec 18, 2024	12.53	12.74	12.25	12.26	12.26	-2.62%	7,453,269
Dec 17, 2024	12.51	12.72	12.46	12.59	12.59	0.48%	7,465,960
Dec 16, 2024	12.56	12.78	12.52	12.53	12.53	-0.79%	7,551,869
Dec 13, 2024	12.83	12.84	12.52	12.63	12.63	-1.48%	8,236,133
Dec 12, 2024	12.73	13.13	12.70	12.82	12.82	0.55%	11,621,441
Dec 11, 2024	12.51	12.79	12.37	12.75	12.75	1.92%	10,564,900
Dec 10, 2024	12.79	12.83	12.44	12.51	12.51	-2.27%	5,934,281
Dec 9, 2024	12.64	12.86	12.61	12.80	12.80	0.63%	6,690,721
Dec 6, 2024	12.97	13.00	12.68	12.72	12.72	-1.32%	5,013,355
Dec 5, 2024	13.04	13.05	12.84	12.89	12.89	-1.15%	5,943,300
Dec 4, 2024	13.04	13.07	12.85	13.04	13.04	0.31%	5,617,581
Dec 3, 2024	13.21	13.23	12.98	13.00	13.00	-1.52%	7,495,123
Dec 2, 2024	13.13	13.25	13.03	13.20	13.20	0.84%	5,287,215
Nov 29, 2024	13.22	13.24	13.08	13.09	13.09	-0.98%	4,695,432
Nov 27, 2024	13.08	13.23	13.01	13.22	13.22	1.07%	4,744,824
Nov 26, 2024	13.33	13.33	12.94	13.08	13.08	-2.10%	7,419,501
Nov 25, 2024	13.47	13.55	13.35	13.36	13.36	-0.07%	11,088,823
Nov 22, 2024	13.14	13.50	13.13	13.37	13.37	0.91%	8,362,891
Nov 21, 2024	13.20	13.33	13.10	13.25	13.13	0.91%	6,961,746
Nov 20, 2024	12.97	13.22	12.94	13.13	13.01	0.61%	8,773,200
Nov 19, 2024	12.92	13.07	12.79	13.05	12.93	0.38%	7,385,647
Nov 18, 2024	12.78	13.06	12.68	13.00	12.88	1.33%	9,025,205
Nov 15, 2024	12.63	12.87	12.53	12.83	12.71	1.66%	9,152,000
Nov 14, 2024	12.95	13.09	12.58	12.62	12.51	-2.92%	6,456,652
Nov 13, 2024	12.85	13.03	12.83	13.00	12.88	0.54%	8,249,379
Nov 12, 2024	13.00	13.17	12.87	12.93	12.81	-1.22%	8,345,441
Nov 11, 2024	13.06	13.21	12.79	13.09	12.97	1.00%	10,035,300
Nov 8, 2024	13.07	13.21	12.73	12.96	12.84	-1.67%	8,943,433
Nov 7, 2024	11.81	13.44	11.67	13.18	13.06	13.52%	22,179,128
Nov 6, 2024	11.87	12.01	11.58	11.61	11.50	-	11,589,505
Nov 5, 2024	11.44	11.63	11.33	11.61	11.50	1.40%	5,302,400
Nov 4, 2024	11.59	11.70	11.43	11.45	11.35	-1.46%	5,306,600
Nov 1, 2024	11.67	11.77	11.58	11.62	11.51	0.17%	5,348,600
Oct 31, 2024	11.88	11.90	11.59	11.60	11.49	-2.44%	8,053,334
Oct 30, 2024	11.67	11.96	11.65	11.89	11.78	1.28%	4,764,543
Oct 29, 2024	11.69	11.78	11.63	11.74	11.63	-0.17%	4,802,772
Oct 28, 2024	11.52	11.79	11.48	11.76	11.65	2.80%	5,020,324
Oct 25, 2024	11.56	11.69	11.43	11.44	11.34	-0.35%	3,180,400
Oct 24, 2024	11.56	11.64	11.43	11.48	11.38	-0.61%	4,068,300
Oct 23, 2024	11.63	11.72	11.49	11.55	11.45	-1.03%	3,470,463
Oct 22, 2024	11.54	11.71	11.52	11.67	11.56	0.86%	4,077,400
Oct 21, 2024	11.76	11.81	11.57	11.57	11.47	-1.62%	3,713,524
Oct 18, 2024	11.61	11.77	11.51	11.76	11.65	0.43%	4,684,285
Oct 17, 2024	11.82	11.83	11.66	11.71	11.60	-0.93%	4,003,830
Oct 16, 2024	11.85	11.89	11.73	11.82	11.71	-0.17%	4,354,900
Oct 15, 2024	11.39	11.93	11.36	11.84	11.73	3.95%	6,745,519
Oct 14, 2024	11.37	11.41	11.28	11.39	11.29	0.09%	5,050,592
Oct 11, 2024	11.37	11.45	11.32	11.38	11.28	0.44%	4,219,439
Oct 10, 2024	11.42	11.46	11.25	11.33	11.23	-0.70%	4,838,821
Oct 9, 2024	11.36	11.47	11.29	11.41	11.31	0.80%	4,210,225
Oct 8, 2024	11.33	11.43	11.24	11.32	11.22	-0.09%	4,411,900
Oct 7, 2024	11.60	11.65	11.33	11.33	11.23	-2.24%	4,618,300
Oct 4, 2024	11.50	11.65	11.48	11.59	11.49	1.40%	4,015,407
Oct 3, 2024	11.39	11.45	11.28	11.43	11.33	-0.35%	7,017,100
Oct 2, 2024	11.48	11.52	11.33	11.47	11.37	-0.17%	6,955,840
Oct 1, 2024	11.62	11.66	11.41	11.49	11.39	-1.03%	6,820,824
Sep 30, 2024	11.57	11.65	11.49	11.61	11.50	0.52%	6,335,541
Sep 27, 2024	11.64	11.68	11.50	11.55	11.45	-0.60%	6,370,700
Sep 26, 2024	11.30	11.65	11.19	11.62	11.51	3.11%	10,515,818
Sep 25, 2024	11.49	11.55	11.21	11.27	11.17	-1.57%	19,555,100
Sep 24, 2024	11.52	11.60	11.42	11.45	11.35	-0.17%	10,061,502
Sep 23, 2024	11.44	11.65	11.42	11.47	11.37	0.70%	11,824,614
Sep 20, 2024	11.73	11.76	11.22	11.39	11.29	-4.29%	48,176,100
Sep 19, 2024	12.00	12.12	11.84	11.90	11.79	-	7,905,900
Sep 18, 2024	11.80	12.02	11.69	11.90	11.79	0.68%	6,424,746
Sep 17, 2024	11.78	11.83	11.67	11.82	11.71	0.08%	7,437,684
Sep 16, 2024	11.74	11.82	11.56	11.81	11.70	1.29%	6,201,870
Sep 13, 2024	11.77	11.93	11.62	11.66	11.55	-0.77%	4,802,900
Sep 12, 2024	11.38	11.77	11.36	11.75	11.64	3.62%	8,430,812
Sep 11, 2024	11.10	11.41	10.99	11.34	11.24	1.52%	9,510,900
Sep 10, 2024	11.13	11.19	10.85	11.17	11.07	0.36%	10,988,147
Sep 9, 2024	11.28	11.48	11.10	11.13	11.03	-1.24%	9,489,200
Sep 6, 2024	11.69	11.78	11.16	11.27	11.17	-3.43%	9,593,640
Sep 5, 2024	11.84	11.90	11.64	11.67	11.56	-0.93%	5,034,232
Sep 4, 2024	11.90	11.91	11.72	11.78	11.67	-0.93%	6,281,542
Sep 3, 2024	11.89	11.99	11.84	11.89	11.78	-1.57%	5,801,900
Aug 30, 2024	11.93	12.10	11.93	12.08	11.97	1.60%	6,717,166
Aug 29, 2024	11.91	11.96	11.78	11.89	11.78	-0.08%	4,033,826
Aug 28, 2024	11.68	11.93	11.65	11.90	11.79	1.80%	6,583,624
Aug 27, 2024	11.73	11.76	11.62	11.69	11.58	-0.51%	4,466,437
Aug 26, 2024	11.76	11.86	11.70	11.75	11.64	-0.09%	6,090,600
Aug 23, 2024	11.60	11.78	11.57	11.76	11.65	0.51%	6,060,200
Aug 22, 2024	11.71	11.82	11.66	11.70	11.48	-0.17%	4,631,673
Aug 21, 2024	11.68	11.76	11.56	11.72	11.49	0.51%	8,580,321
Aug 20, 2024	11.77	11.85	11.64	11.66	11.44	-1.44%	5,449,667
Aug 19, 2024	11.73	11.86	11.65	11.83	11.60	1.46%	4,983,876
Aug 16, 2024	11.67	11.83	11.65	11.66	11.44	-0.09%	11,491,400
Aug 15, 2024	11.44	11.72	11.44	11.67	11.45	2.37%	10,020,903
Aug 14, 2024	11.48	11.49	11.13	11.40	11.18	-1.47%	11,161,043
Aug 13, 2024	11.58	11.59	11.40	11.57	11.35	-	6,681,355
Aug 12, 2024	11.77	11.77	11.46	11.57	11.35	-1.78%	6,972,400
Aug 9, 2024	12.07	12.07	11.73	11.78	11.55	-2.64%	8,300,200
Aug 8, 2024	11.88	12.77	11.88	12.10	11.87	6.51%	17,115,847
Aug 7, 2024	11.44	11.62	11.32	11.36	11.14	0.09%	11,623,803
Aug 6, 2024	11.47	11.68	11.34	11.35	11.13	-1.82%	7,895,084
Aug 5, 2024	11.51	11.74	11.40	11.56	11.34	-2.61%	8,168,807
Aug 2, 2024	11.92	12.04	11.66	11.87	11.64	-0.75%	7,562,300
Aug 1, 2024	12.07	12.18	11.90	11.96	11.73	-0.83%	10,426,200