NasdaqGS - Delayed Quote
USD
Viatris Inc. (VTRS)
16.88
-0.06
(-0.35%)
At close: September 4 at 4:00:00 PM EDT
17.19
+0.31
(+1.84%)
After hours: September 4 at 7:51:08 PM EDT
Trade Viatris on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
16.81
17.02
16.67
16.88
16.88
5,732,600
Sep 3, 2026
17.22
17.28
16.81
16.94
16.94
8,032,000
Sep 2, 2026
16.75
17.13
16.75
17.09
17.09
7,833,200
Sep 1, 2026
16.62
16.91
16.51
16.63
16.63
6,527,500
Aug 31, 2026
16.29
16.58
16.12
16.51
16.51
12,669,000
Aug 28, 2026
16.93
17.01
16.30
16.34
16.34
6,217,400
Aug 27, 2026
16.75
17.10
16.65
16.89
16.89
6,462,700
Aug 26, 2026
16.72
17.07
16.65
16.85
16.85
7,392,800
Aug 25, 2026
16.59
16.74
16.44
16.72
16.72
8,326,400
Aug 24, 2026
16.25
16.58
16.19
16.54
16.54
4,980,500
Aug 21, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
16.01
16.37
15.98
16.32
16.32
6,494,300
Aug 20, 2026
16.07
16.26
16.04
16.12
16.00
5,329,500
Aug 19, 2026
16.42
16.58
16.23
16.25
16.13
5,676,800
Aug 18, 2026
16.36
16.52
16.17
16.17
16.05
9,048,900
Aug 17, 2026
16.12
16.30
16.09
16.23
16.11
7,888,300
Aug 14, 2026
15.90
16.27
15.88
16.23
16.11
8,202,700
Aug 13, 2026
16.28
16.38
15.99
16.04
15.92
16,157,200
Aug 12, 2026
16.16
16.34
15.98
16.10
15.98
13,605,600
Aug 11, 2026
16.26
16.57
16.14
16.28
16.16
12,758,900
Aug 10, 2026
16.30
16.71
16.13
16.28
16.16
13,226,000
Aug 7, 2026
16.48
16.78
16.20
16.43
16.31
13,015,400
Aug 6, 2026
18.15
18.39
16.22
16.29
16.17
21,024,400
Aug 5, 2026
17.80
17.88
17.55
17.65
17.52
11,350,800
Aug 4, 2026
17.66
17.75
17.37
17.70
17.57
8,892,200
Aug 3, 2026
17.74
17.76
17.31
17.63
17.50
8,797,100
Jul 31, 2026
17.65
17.69
17.38
17.56
17.43
15,567,200
Jul 30, 2026
17.63
17.79
17.50
17.76
17.63
5,801,700
Jul 29, 2026
17.96
18.07
17.67
17.82
17.69
10,027,400
Jul 28, 2026
17.75
17.94
17.64
17.86
17.73
9,602,100
Jul 27, 2026
17.35
17.75
17.28
17.64
17.51
9,762,900
Jul 24, 2026
17.28
17.49
17.20
17.24
17.11
7,367,000
Jul 23, 2026
16.88
17.28
16.76
17.28
17.15
7,908,800
Jul 22, 2026
17.57
17.57
16.90
17.01
16.88
14,626,100
Jul 21, 2026
16.96
17.68
16.83
17.59
17.46
8,549,100
Jul 20, 2026
17.39
17.51
16.97
16.99
16.86
7,852,900
Jul 17, 2026
17.34
17.67
17.23
17.29
17.16
9,520,700
Jul 16, 2026
16.80
17.39
16.65
17.33
17.20
9,478,700
Jul 15, 2026
16.26
16.70
16.13
16.68
16.56
7,965,500
Jul 14, 2026
16.32
16.43
16.12
16.31
16.19
9,320,600
Jul 13, 2026
16.29
16.60
16.22
16.39
16.27
5,843,700
Jul 10, 2026
16.34
16.37
15.95
16.27
16.15
7,928,300
Jul 9, 2026
16.68
16.90
16.33
16.34
16.22
9,207,400
Jul 8, 2026
16.94
16.94
16.43
16.66
16.54
8,683,500
Jul 7, 2026
16.96
17.17
16.91
16.96
16.83
9,803,200
Jul 6, 2026
16.70
16.98
16.61
16.80
16.67
11,422,100
Jul 2, 2026
16.28
16.74
16.27
16.70
16.58
9,040,800
Jul 1, 2026
16.03
16.34
15.92
16.18
16.06
13,488,300
Jun 30, 2026
16.26
16.26
15.80
15.88
15.76
10,545,200
Jun 29, 2026
16.36
16.52
16.09
16.23
16.11
8,986,900
Jun 26, 2026
16.05
16.43
16.03
16.33
16.21
12,849,200
Jun 25, 2026
16.00
16.40
15.96
16.07
15.95
8,413,400
Jun 24, 2026
15.90
16.10
15.81
15.93
15.81
9,105,000
Jun 23, 2026
15.32
15.80
15.22
15.75
15.63
8,811,000
Jun 22, 2026
15.45
15.52
15.07
15.38
15.27
12,531,000
Jun 18, 2026
16.06
16.16
14.94
15.37
15.26
22,642,100
Jun 17, 2026
16.04
16.22
15.64
15.73
15.61
9,687,000
Jun 16, 2026
16.25
16.42
16.01
16.04
15.92
6,312,100
Jun 15, 2026
16.54
16.63
16.29
16.32
16.20
10,845,100
Jun 12, 2026
16.47
16.63
16.33
16.48
16.36
6,231,300
Jun 11, 2026
16.00
16.32
15.89
16.31
16.19
11,082,100
Jun 10, 2026
16.19
16.20
15.70
15.77
15.65
8,342,400
Jun 9, 2026
16.13
16.41
15.93
16.20
16.08
8,285,800
Jun 8, 2026
16.05
16.18
15.79
15.93
15.81
9,346,800
Jun 5, 2026
15.87
16.19
15.86
15.88
15.76
8,981,400
Jun 4, 2026
15.70
15.99
15.64
15.90
15.78
7,504,100
Jun 3, 2026
15.68
15.72
15.50
15.56
15.44
6,971,600
Jun 2, 2026
15.87
15.93
15.60
15.69
15.57
8,974,200
Jun 1, 2026
16.17
16.17
15.73
15.81
15.69
12,469,700
May 29, 2026
16.06
16.30
15.90
16.26
16.14
16,927,600
May 28, 2026
16.18
16.21
15.96
16.11
15.99
8,447,400
May 27, 2026
16.43
16.43
16.21
16.29
16.17
6,781,300
May 26, 2026
16.66
16.76
16.21
16.26
16.14
11,435,900
May 22, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
16.39
16.68
16.39
16.65
16.53
7,362,100
May 21, 2026
16.52
16.55
16.26
16.46
16.22
8,169,200
May 20, 2026
16.24
16.64
16.20
16.59
16.35
12,345,800
May 19, 2026
16.39
16.45
16.02
16.17
15.93
14,097,000
May 18, 2026
16.56
16.71
16.41
16.50
16.26
10,008,700
May 15, 2026
17.17
17.17
16.40
16.48
16.24
9,829,300
May 14, 2026
17.41
17.53
17.15
17.26
17.01
7,842,200
May 13, 2026
17.13
17.39
16.96
17.37
17.12
14,316,800
May 12, 2026
16.94
17.20
16.64
17.17
16.92
12,267,800
May 11, 2026
17.30
17.51
16.79
16.92
16.67
14,119,500
May 8, 2026
17.30
17.53
16.65
17.17
16.92
20,242,700
May 7, 2026
16.78
17.45
16.36
17.39
17.13
34,754,300
May 6, 2026
15.75
16.07
15.52
15.95
15.72
22,505,500
May 5, 2026
14.83
15.72
14.82
15.52
15.29
17,436,000
May 4, 2026
14.92
15.37
14.90
15.20
14.98
11,595,100
May 1, 2026
14.95
15.08
14.78
15.04
14.82
7,362,700
Apr 30, 2026
15.07
15.17
14.90
14.94
14.72
12,302,100
Apr 29, 2026
14.81
15.09
14.70
14.97
14.75
12,110,700
Apr 28, 2026
14.87
15.05
14.67
14.82
14.60
10,903,800
Apr 27, 2026
14.56
14.94
14.56
14.81
14.59
6,991,800
Apr 24, 2026
14.75
14.82
14.42
14.59
14.38
14,566,000
Apr 23, 2026
14.69
14.78
14.48
14.75
14.53
10,103,000
Apr 22, 2026
14.81
14.85
14.36
14.52
14.31
8,881,000
Apr 21, 2026
14.82
15.00
14.62
14.73
14.51
11,975,200
Apr 20, 2026
14.59
15.22
14.56
14.87
14.65
12,795,400
Apr 17, 2026
14.06
14.74
14.06
14.68
14.46
11,769,700
Apr 16, 2026
13.80
14.02
13.67
14.01
13.80
9,422,500
Apr 15, 2026
13.93
14.00
13.78
13.86
13.66
7,078,000
Apr 14, 2026
13.87
14.00
13.71
13.91
13.71
6,443,900
Apr 13, 2026
13.38
13.86
13.37
13.83
13.63
7,802,800
Apr 10, 2026
13.74
13.79
13.45
13.47
13.27
6,539,700
Apr 9, 2026
13.46
13.64
13.38
13.61
13.41
5,738,700
Apr 8, 2026
13.50
13.66
13.40
13.57
13.37
6,629,400
Apr 7, 2026
13.32
13.39
13.12
13.16
12.97
11,621,400
Apr 6, 2026
13.33
13.43
13.25
13.41
13.21
8,617,500
Apr 2, 2026
13.31
13.65
13.28
13.44
13.24
5,920,900
Apr 1, 2026
13.60
13.76
13.56
13.63
13.43
9,601,500
Mar 31, 2026
13.16
13.56
13.12
13.51
13.31
9,613,500
Mar 30, 2026
13.20
13.25
12.87
12.96
12.77
7,458,700
Mar 27, 2026
13.36
13.39
13.03
13.05
12.86
4,995,100
Mar 26, 2026
13.45
13.60
13.33
13.37
13.17
4,706,700
Mar 25, 2026
13.48
13.69
13.47
13.50
13.30
5,750,700
Mar 24, 2026
13.21
13.49
13.11
13.36
13.16
7,651,200
Mar 23, 2026
13.39
13.47
13.20
13.29
13.09
10,566,700
Mar 20, 2026
13.54
13.61
13.05
13.20
13.01
23,199,200
Mar 19, 2026
13.75
13.88
13.12
13.50
13.30
11,619,600
Mar 18, 2026
13.70
13.88
13.66
13.74
13.54
8,903,100
Mar 17, 2026
13.63
13.94
13.61
13.80
13.60
11,747,700
Mar 16, 2026
13.66
13.77
13.45
13.51
13.31
11,968,700
Mar 13, 2026
13.89
13.97
13.48
13.51
13.31
8,966,800
Mar 12, 2026
13.77
13.93
13.62
13.80
13.60
13,426,700
Mar 11, 2026
14.04
14.28
13.94
13.97
13.76
14,866,700
Mar 10, 2026
14.17
14.52
14.05
14.08
13.87
8,863,500
Mar 9, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
13.86
14.29
13.80
14.22
14.01
8,863,200
Mar 6, 2026
14.19
14.39
13.99
14.16
13.83
10,821,200
Mar 5, 2026
14.49
14.72
14.41
14.53
14.20
9,541,000
Mar 4, 2026
14.89
14.97
14.66
14.71
14.37
12,586,800
Mar 3, 2026
15.05
15.23
14.72
14.89
14.55
14,563,100
Mar 2, 2026
14.93
15.77
14.79
15.70
15.34
13,813,100
Feb 27, 2026
15.16
15.50
14.85
14.93
14.59
22,029,300
Feb 26, 2026
16.09
16.47
15.14
15.25
14.90
18,670,000
Feb 25, 2026
16.19
16.47
15.96
16.08
15.71
9,438,800
Feb 24, 2026
16.04
16.43
15.98
16.07
15.70
14,806,800
Feb 23, 2026
15.86
16.07
15.79
15.95
15.58
9,626,100
Feb 20, 2026
15.95
16.00
15.77
15.92
15.55
9,373,400
Feb 19, 2026
15.99
16.07
15.73
15.98
15.61
6,422,600
Feb 18, 2026
15.69
16.07
15.60
16.05
15.68
11,019,000
Feb 17, 2026
15.80
15.99
15.59
15.74
15.38
8,605,000
Feb 13, 2026
15.89
16.00
15.70
15.77
15.41
7,466,100
Feb 12, 2026
16.09
16.30
15.72
15.79
15.43
11,458,600
Feb 11, 2026
16.00
16.18
15.87
16.13
15.76
10,345,000
Feb 10, 2026
15.53
16.04
15.47
15.95
15.58
17,429,800
Feb 9, 2026
14.76
15.60
14.66
15.56
15.20
19,837,000
Feb 6, 2026
14.24
14.60
14.10
14.58
14.24
8,459,300
Feb 5, 2026
14.27
14.44
14.22
14.34
14.01
7,620,900
Feb 4, 2026
13.87
14.50
13.82
14.36
14.03
14,861,700
Feb 3, 2026
13.71
13.87
13.52
13.68
13.36
8,939,600
Feb 2, 2026
13.05
13.68
13.00
13.68
13.36
10,130,700
Jan 30, 2026
13.05
13.10
12.93
13.09
12.79
10,287,200
Jan 29, 2026
12.97
13.18
12.92
13.07
12.77
5,551,000
Jan 28, 2026
13.15
13.25
12.96
12.97
12.67
5,884,000
Jan 27, 2026
13.17
13.41
13.10
13.12
12.82
7,156,800
Jan 26, 2026
13.20
13.27
13.11
13.17
12.87
6,322,200
Jan 23, 2026
13.18
13.30
13.17
13.21
12.91
6,941,100
Jan 22, 2026
13.05
13.31
13.03
13.24
12.94
6,401,600
Jan 21, 2026
12.71
13.18
12.71
13.05
12.75
7,794,100
Jan 20, 2026
12.75
12.86
12.55
12.66
12.37
7,362,000
Jan 16, 2026
13.05
13.08
12.74
12.86
12.56
8,766,700
Jan 15, 2026
13.07
13.11
12.68
12.84
12.54
9,192,200
Jan 14, 2026
13.37
13.49
13.08
13.15
12.85
10,330,400
Jan 13, 2026
12.68
13.40
12.53
13.37
13.06
15,594,000
Jan 12, 2026
12.79
12.85
12.60
12.68
12.39
6,050,900
Jan 9, 2026
12.63
12.79
12.58
12.76
12.47
10,167,800
Jan 8, 2026
12.39
12.73
12.37
12.60
12.31
9,559,900
Jan 7, 2026
12.51
12.59
12.37
12.46
12.17
9,218,300
Jan 6, 2026
12.37
12.68
12.37
12.40
12.11
10,578,400
Jan 5, 2026
12.42
12.43
12.19
12.37
12.09
10,112,300
Jan 2, 2026
12.50
12.54
12.27
12.46
12.17
6,824,900
Dec 31, 2025
12.52
12.62
12.45
12.45
12.16
7,063,800
Dec 30, 2025
12.38
12.58
12.34
12.54
12.25
6,925,600
Dec 29, 2025
12.28
12.45
12.25
12.37
12.09
5,518,000
Dec 26, 2025
12.20
12.36
12.20
12.32
12.04
4,137,900
Dec 24, 2025
12.00
12.49
12.00
12.24
11.96
4,236,500
Dec 23, 2025
12.00
12.03
11.90
12.02
11.74
7,878,000
Dec 22, 2025
11.88
12.04
11.82
12.01
11.73
7,935,600
Dec 19, 2025
11.90
12.13
11.77
11.93
11.66
29,012,600
Dec 18, 2025
11.68
12.03
11.56
11.94
11.67
15,329,800
Dec 17, 2025
11.49
11.83
11.42
11.70
11.43
7,633,200
Dec 16, 2025
11.65
11.68
11.42
11.46
11.20
6,145,300
Dec 15, 2025
11.73
11.83
11.63
11.66
11.39
7,344,300
Dec 12, 2025
11.65
11.72
11.50
11.65
11.38
5,553,000
Dec 11, 2025
11.58
11.62
11.31
11.59
11.32
6,353,000
Dec 10, 2025
11.20
11.63
11.10
11.60
11.33
9,779,100
Dec 9, 2025
11.11
11.33
10.99
11.19
10.93
11,213,000
Dec 8, 2025
10.99
11.29
10.94
11.09
10.83
9,337,100
Dec 5, 2025
10.80
11.02
10.80
10.93
10.68
5,855,800
Dec 4, 2025
10.86
10.89
10.67
10.76
10.51
5,229,300
Dec 3, 2025
10.75
10.93
10.73
10.84
10.59
5,616,100
Dec 2, 2025
10.73
10.87
10.64
10.71
10.46
10,059,200
Dec 1, 2025
10.63
10.76
10.63
10.70
10.45
6,394,800
Nov 28, 2025
10.65
10.71
10.59
10.69
10.44
2,714,900
Nov 26, 2025
10.60
10.71
10.49
10.64
10.39
6,559,600
Nov 25, 2025
10.60
10.73
10.52
10.56
10.32
6,948,100
Nov 24, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
10.45
10.61
10.39
10.57
10.33
10,614,100
Nov 21, 2025
10.25
10.60
10.15
10.46
10.10
8,953,300
Nov 20, 2025
10.48
10.56
10.17
10.19
9.84
8,666,500
Nov 19, 2025
10.68
10.69
10.44
10.46
10.10
9,939,100
Nov 18, 2025
10.64
10.87
10.57
10.71
10.34
7,719,800
Nov 17, 2025
10.73
10.88
10.62
10.66
10.30
5,993,100
Nov 14, 2025
10.83
10.90
10.66
10.72
10.35
7,397,800
Nov 13, 2025
10.96
11.14
10.88
10.91
10.54
7,383,000
Nov 12, 2025
11.17
11.19
10.93
11.01
10.63
8,653,500
Nov 11, 2025
10.22
11.28
10.22
11.20
10.82
11,953,500
Nov 10, 2025
10.14
10.19
9.99
10.17
9.82
9,798,900
Nov 7, 2025
10.09
10.16
9.92
10.12
9.77
12,732,700
Nov 6, 2025
10.58
10.95
10.03
10.11
9.76
17,669,300
Nov 5, 2025
10.45
10.81
10.41
10.75
10.38
17,838,600
Nov 4, 2025
10.44
10.61
10.36
10.49
10.13
9,990,200
Nov 3, 2025
10.34
10.57
10.29
10.53
10.17
9,737,900
Oct 31, 2025
10.31
10.43
10.24
10.36
10.01
12,301,700
Oct 30, 2025
10.27
10.47
10.26
10.36
10.01
7,561,000
Oct 29, 2025
10.24
10.42
10.22
10.27
9.92
9,644,000
Oct 28, 2025
10.38
10.46
10.27
10.29
9.94
7,206,300
Oct 27, 2025
10.35
10.44
10.18
10.42
10.06
6,682,000
Oct 24, 2025
10.36
10.50
10.34
10.35
10.00
5,045,600
Oct 23, 2025
10.39
10.50
10.29
10.31
9.96
5,274,400
Oct 22, 2025
10.40
10.52
10.31
10.41
10.05
7,453,800
Oct 21, 2025
10.31
10.44
10.30
10.39
10.03
6,282,000
Oct 20, 2025
10.17
10.32
10.13
10.31
9.96
6,620,700
Oct 17, 2025
10.09
10.20
10.07
10.17
9.82
5,505,500
Oct 16, 2025
10.08
10.20
10.01
10.10
9.75
6,150,300
Oct 15, 2025
10.02
10.17
9.86
9.98
9.64
9,233,600
Oct 14, 2025
9.75
9.97
9.73
9.93
9.59
6,459,700
Oct 13, 2025
9.78
9.97
9.74
9.86
9.52
7,622,400
Oct 10, 2025
10.00
10.07
9.69
9.74
9.41
7,665,400
Oct 9, 2025
10.01
10.15
9.95
9.99
9.65
7,415,400
Oct 8, 2025
10.12
10.17
9.93
9.97
9.63
6,981,600
Oct 7, 2025
10.12
10.26
10.06
10.14
9.79
6,546,100
Oct 6, 2025
10.18
10.21
10.09
10.13
9.78
7,146,500
Oct 3, 2025
10.18
10.38
10.06
10.19
9.84
7,009,600
Oct 2, 2025
10.08
10.19
9.94
10.11
9.76
6,961,100
Oct 1, 2025
9.92
10.17
9.92
10.09
9.74
9,501,100
Sep 30, 2025
9.61
9.91
9.55
9.90
9.56
9,073,900
Sep 29, 2025
9.55
9.65
9.47
9.62
9.29
7,645,400
Sep 26, 2025
9.56
9.60
9.48
9.52
9.19
7,473,900
Sep 25, 2025
9.71
9.71
9.43
9.49
9.17
7,761,700
Sep 24, 2025
9.63
9.72
9.54
9.71
9.38
7,632,300
Sep 23, 2025
9.79
9.80
9.57
9.60
9.27
8,977,300
Sep 22, 2025
9.90
9.92
9.72
9.79
9.45
9,219,100
Sep 19, 2025
9.85
10.09
9.85
9.90
9.56
44,217,900
Sep 18, 2025
9.56
9.89
9.50
9.86
9.52
12,926,400
Sep 17, 2025
9.54
9.86
9.52
9.62
9.29
11,937,700
Sep 16, 2025
9.60
9.65
9.49
9.56
9.23
10,106,300
Sep 15, 2025
9.96
9.99
9.58
9.60
9.27
17,794,700
Sep 12, 2025
10.09
10.19
9.94
9.96
9.62
12,168,400
Sep 11, 2025
10.25
10.38
10.09
10.17
9.82
20,206,700
Sep 10, 2025
10.39
10.41
10.20
10.24
9.89
7,505,600
Sep 9, 2025
10.42
10.55
10.37
10.45
10.09
6,183,600
Sep 8, 2025
10.46
10.51
10.33
10.48
10.12
8,808,500
Sep 5, 2025
10.39
10.56
10.36
10.50
10.14
7,289,000
