Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	18.39	18.09	18.35	18.34	5009000.0	18.34
2021-02-12	18.4	18.03	18.1	18.24	4469300.0	18.24
2021-02-11	18.44	18.07	18.22	18.24	5498100.0	18.24
2021-02-10	18.67	18.21	18.53	18.39	7291000.0	18.39
2021-02-09	18.55	17.84	17.85	18.47	6575100.0	18.47
2021-02-08	18.04	17.72	17.99	18.0	7331800.0	18.0
2021-02-05	18.08	17.64	18.02	17.9	7864600.0	17.9
2021-02-04	18.28	17.71	18.11	18.0	7266600.0	18.0
2021-02-03	18.38	17.3	17.3	18.09	15935500.0	18.09
2021-02-02	17.75	17.36	17.57	17.38	9194000.0	17.38
2021-02-01	17.58	17.03	17.15	17.45	8954900.0	17.45
2021-01-29	17.58	16.9	17.25	16.99	8256100.0	16.99
2021-01-28	17.45	16.84	16.9	17.19	9215200.0	17.19
2021-01-27	17.17	16.61	17.0	16.86	14517700.0	16.86
2021-01-26	17.36	17.08	17.2	17.09	5968700.0	17.09
2021-01-25	17.4	17.13	17.26	17.23	9460100.0	17.23
2021-01-22	17.52	17.1	17.24	17.43	5726600.0	17.43
2021-01-21	17.62	16.8	17.36	17.31	13895100.0	17.31
2021-01-20	17.71	17.31	17.45	17.69	9953100.0	17.69
2021-01-19	17.56	17.08	17.26	17.44	10847200.0	17.44
2021-01-15	17.2	16.73	17.11	17.05	19765000.0	17.05
2021-01-14	18.36	16.75	18.34	17.31	44993200.0	17.31
2021-01-13	18.71	18.2	18.27	18.4	9185900.0	18.4
2021-01-12	18.67	18.2	18.45	18.24	7689400.0	18.24
2021-01-11	18.66	18.12	18.2	18.47	6961200.0	18.47
2021-01-08	18.6	18.03	18.42	18.3	6893300.0	18.3
2021-01-07	18.69	18.36	18.52	18.52	7195100.0	18.52
2021-01-06	18.68	18.1	18.17	18.49	8625100.0	18.49
2021-01-05	18.61	17.81	18.49	18.1	12217800.0	18.1
2021-01-04	18.77	18.21	18.66	18.54	12215600.0	18.54
2020-12-31	18.86	18.03	18.22	18.74	14244500.0	18.74
2020-12-30	18.18	17.58	17.61	18.13	10332300.0	18.13
2020-12-29	17.8	17.52	17.66	17.75	4811800.0	17.75
2020-12-28	17.88	17.62	17.86	17.74	4933900.0	17.74
2020-12-24	17.92	17.67	17.8	17.77	1946600.0	17.77
2020-12-23	18.04	17.66	17.75	17.88	6303400.0	17.88
2020-12-22	17.84	17.27	17.43	17.74	11405800.0	17.74
2020-12-21	17.55	17.25	17.4	17.39	14799800.0	17.39
2020-12-18	17.8	17.52	17.7	17.75	18226300.0	17.75
2020-12-17	17.89	17.55	17.75	17.72	14485000.0	17.72
2020-12-16	18.27	17.56	17.62	17.86	17203500.0	17.86
2020-12-15	17.87	17.2	17.4	17.73	13189100.0	17.73
2020-12-14	17.53	17.08	17.34	17.33	16694100.0	17.33
2020-12-11	17.75	17.08	17.5	17.34	15842700.0	17.34
2020-12-10	17.85	17.3	17.32	17.69	9422500.0	17.69
2020-12-09	17.98	17.5	17.85	17.52	12701900.0	17.52
2020-12-08	17.93	17.41	17.41	17.84	9303100.0	17.84
2020-12-07	18.0	17.52	17.61	17.57	10008700.0	17.57
2020-12-04	17.7	17.25	17.33	17.6	15946900.0	17.6
2020-12-03	17.47	16.94	17.14	17.37	16848400.0	17.37
2020-12-02	17.27	16.84	16.93	17.13	22173200.0	17.13
2020-12-01	17.15	16.74	16.88	17.01	15395700.0	17.01
2020-11-30	17.16	16.8	17.03	16.82	21166300.0	16.82
2020-11-27	17.37	16.9	17.1	17.05	11024700.0	17.05
2020-11-25	17.31	16.55	16.68	17.07	15353800.0	17.07
2020-11-24	17.0	16.29	16.74	16.9	23106200.0	16.9
2020-11-23	17.25	16.5	17.24	16.77	20718000.0	16.77
2020-11-20	18.42	17.0	18.4	17.13	38002900.0	17.13
2020-11-19	18.2	15.99	16.0	18.11	35794100.0	18.11
2020-11-18	16.99	15.95	16.46	16.19	31517400.0	16.19
2020-11-17	17.93	15.3	15.39	16.34	60532900.0	16.34
2020-11-16	16.15	15.34	15.64	15.86	26574200.0	15.86
2020-11-13	15.72	15.3	15.54	15.55	8508700.0	15.55
2020-11-12	15.7	15.25	15.63	15.51	12547800.0	15.51
2020-11-11	16.1	15.43	15.71	15.7	9762900.0	15.7
2020-11-10	16.0	15.1	15.22	15.64	18171900.0	15.64
2020-11-09	15.77	15.03	15.34	15.12	11475200.0	15.12
2020-11-06	15.47	14.47	15.47	14.65	9524500.0	14.65
2020-11-05	15.61	14.98	15.11	15.14	14470200.0	15.14
2020-11-04	15.52	14.93	15.3	15.08	10301600.0	15.08
2020-11-03	15.51	15.11	15.3	15.14	6771500.0	15.14
2020-11-02	15.14	14.6	14.79	15.14	7260700.0	15.14
2020-10-30	14.89	14.34	14.38	14.54	9155500.0	14.54
2020-10-29	14.5	14.0	14.1	14.37	3548300.0	14.37
2020-10-28	14.37	14.02	14.24	14.3	4895600.0	14.3
2020-10-27	15.04	14.42	14.77	14.46	3671700.0	14.46
2020-10-26	15.52	14.87	15.51	15.05	3514800.0	15.05
2020-10-23	15.8	15.44	15.75	15.69	2597900.0	15.69
2020-10-22	15.73	15.08	15.21	15.6	3536000.0	15.6
2020-10-21	15.53	15.08	15.08	15.14	3117600.0	15.14
2020-10-20	15.81	15.25	15.66	15.31	2838500.0	15.31
2020-10-19	15.81	15.39	15.73	15.42	3190000.0	15.42
2020-10-16	16.08	15.58	15.82	15.71	7066200.0	15.71
2020-10-15	15.75	15.26	15.39	15.74	2572000.0	15.74
2020-10-14	15.87	15.53	15.58	15.55	3042700.0	15.55
2020-10-13	15.85	15.45	15.72	15.59	3709100.0	15.59
2020-10-12	16.0	15.67	15.82	15.98	3196700.0	15.98
2020-10-09	15.97	15.47	15.87	15.64	3447700.0	15.64
2020-10-08	15.76	14.92	15.08	15.72	5484500.0	15.72
2020-10-07	15.21	14.85	14.96	14.91	6188500.0	14.91
2020-10-06	15.3	14.83	15.17	14.87	4125500.0	14.87
2020-10-05	15.33	14.97	15.06	15.09	6271800.0	15.09
2020-10-02	15.16	14.59	14.64	14.89	4188300.0	14.89
2020-10-01	15.22	14.71	14.84	14.8	4538900.0	14.8
2020-09-30	14.99	14.59	14.6	14.83	3344600.0	14.83
2020-09-29	14.9	14.54	14.63	14.57	3163300.0	14.57
2020-09-28	14.84	14.57	14.64	14.64	4504300.0	14.64
2020-09-25	14.48	14.09	14.11	14.42	2902200.0	14.42
2020-09-24	14.43	14.02	14.29	14.21	4530500.0	14.21
2020-09-23	14.88	14.31	14.82	14.37	5600300.0	14.37
2020-09-22	14.95	14.49	14.75	14.82	5310900.0	14.82
2020-09-21	15.46	14.61	15.45	14.78	6813400.0	14.78
2020-09-18	16.19	15.61	16.16	15.73	6494100.0	15.73
2020-09-17	16.22	15.61	15.86	16.16	3781200.0	16.16
2020-09-16	16.22	15.4	16.02	16.0	8702000.0	16.0
2020-09-15	16.23	15.7	15.87	15.95	3920600.0	15.95
2020-09-14	15.84	15.29	15.46	15.77	4235000.0	15.77
2020-09-11	15.62	15.05	15.15	15.33	5763800.0	15.33
2020-09-10	15.44	15.02	15.27	15.06	6296300.0	15.06
2020-09-09	15.73	15.06	15.69	15.25	7411200.0	15.25
2020-09-08	15.91	15.53	15.81	15.64	5113500.0	15.64
2020-09-04	15.92	15.39	15.64	15.81	8787500.0	15.81
2020-09-03	16.2	15.35	15.76	15.46	5809700.0	15.46
2020-09-02	15.89	15.33	15.5	15.71	5851300.0	15.71
2020-09-01	16.34	15.42	16.3	15.5	9444100.0	15.5
2020-08-31	16.51	16.01	16.2	16.38	5010600.0	16.38
2020-08-28	16.26	16.06	16.16	16.23	2333800.0	16.23
2020-08-27	16.46	16.15	16.32	16.18	3048900.0	16.18
2020-08-26	16.47	15.88	15.97	16.31	4717400.0	16.31
2020-08-25	16.54	15.93	16.49	16.03	5185800.0	16.03
2020-08-24	16.36	15.97	16.04	16.33	5328700.0	16.33
2020-08-21	16.44	15.85	16.36	15.99	5361300.0	15.99
2020-08-20	16.45	16.09	16.33	16.34	5958400.0	16.34
2020-08-19	17.03	16.16	16.23	16.51	6349200.0	16.51
2020-08-18	16.41	15.99	16.38	16.19	6874800.0	16.19
2020-08-17	16.52	15.95	16.23	16.25	3280600.0	16.25
2020-08-14	16.3	15.91	16.0	16.19	4435500.0	16.19
2020-08-13	16.55	16.05	16.23	16.14	4371800.0	16.14
2020-08-12	16.81	16.07	16.7	16.18	4920800.0	16.18
2020-08-11	16.86	16.56	16.6	16.64	5807600.0	16.64
2020-08-10	16.57	16.27	16.36	16.36	2160400.0	16.36
2020-08-07	16.42	16.01	16.21	16.36	3873700.0	16.36
2020-08-06	17.69	16.15	17.26	16.42	5959900.0	16.42
2020-08-05	17.13	16.23	16.42	16.9	6507000.0	16.9
2020-08-04	16.57	16.25	16.42	16.32	3751900.0	16.32
2020-08-03	16.47	15.95	16.16	16.36	3025100.0	16.36
2020-07-31	16.36	15.88	16.3	16.11	2986500.0	16.11
2020-07-30	16.69	16.3	16.69	16.33	3486700.0	16.33
2020-07-29	17.12	15.87	16.04	17.0	9217500.0	17.0
2020-07-28	16.59	16.13	16.47	16.16	2807700.0	16.16
2020-07-27	16.26	15.72	15.86	16.22	2763900.0	16.22
2020-07-24	16.12	15.76	16.02	15.96	4166500.0	15.96
2020-07-23	16.6	16.02	16.52	16.08	6387200.0	16.08
2020-07-22	16.8	16.41	16.42	16.57	3331900.0	16.57
2020-07-21	16.82	16.31	16.65	16.37	4738800.0	16.37
2020-07-20	16.9	16.53	16.75	16.65	3322500.0	16.65
2020-07-17	17.31	16.7	16.95	16.81	6276300.0	16.81
2020-07-16	17.01	16.67	16.87	16.84	3104000.0	16.84
2020-07-15	17.09	16.67	16.67	16.98	5459400.0	16.98
2020-07-14	16.54	16.09	16.31	16.52	4716100.0	16.52
2020-07-13	16.49	15.97	16.26	16.13	3986200.0	16.13
2020-07-10	16.14	15.67	15.83	16.1	2853100.0	16.1
2020-07-09	16.32	15.79	16.18	15.88	4951300.0	15.88
2020-07-08	16.26	15.88	16.07	16.19	6575600.0	16.19
2020-07-07	16.55	15.95	16.33	16.11	5491200.0	16.11
2020-07-06	16.57	15.98	16.1	16.54	6473100.0	16.54
2020-07-02	16.16	15.76	16.0	15.93	4869600.0	15.93
2020-07-01	16.27	15.7	16.02	15.76	4226300.0	15.76
2020-06-30	16.16	15.63	15.97	16.08	6161700.0	16.08
2020-06-29	16.2	15.78	16.0	15.99	2857000.0	15.99
2020-06-26	16.35	15.55	16.29	15.89	6905200.0	15.89
2020-06-25	16.41	15.76	15.93	16.38	4332700.0	16.38
2020-06-24	16.2	15.64	15.99	16.02	6634000.0	16.02
2020-06-23	16.63	16.04	16.53	16.24	5370400.0	16.24
2020-06-22	16.5	15.84	16.08	16.46	5221100.0	16.46
2020-06-19	16.77	15.99	16.62	16.16	9406100.0	16.16
2020-06-18	17.02	16.2	16.84	16.33	7755100.0	16.33
2020-06-17	16.6	15.89	16.53	15.97	5063400.0	15.97
2020-06-16	16.6	15.88	16.38	16.13	6877000.0	16.13
2020-06-15	16.12	15.29	15.45	15.9	7847500.0	15.9
2020-06-12	16.91	15.65	16.71	15.94	7870400.0	15.94
2020-06-11	17.0	16.24	16.81	16.3	11618000.0	16.3
2020-06-10	18.45	17.19	18.44	17.32	8972300.0	17.32
2020-06-09	19.02	18.22	19.0	18.45	8717100.0	18.45
2020-06-08	19.24	17.89	18.0	18.78	10387700.0	18.78
2020-06-05	18.72	17.54	18.15	17.67	7859900.0	17.67
2020-06-04	17.7	17.26	17.32	17.7	4732300.0	17.7
2020-06-03	17.75	17.46	17.53	17.54	3244700.0	17.54
2020-06-02	17.7	17.25	17.46	17.48	4638900.0	17.48
2020-06-01	17.83	17.0	17.01	17.62	6108000.0	17.62
2020-05-29	17.37	16.62	17.15	17.07	8152300.0	17.07
2020-05-28	17.49	16.85	17.29	17.25	6453700.0	17.25
2020-05-27	17.2	16.08	16.4	17.16	10340600.0	17.16
2020-05-26	16.35	15.91	15.93	16.14	6236000.0	16.14
2020-05-22	15.97	15.44	15.97	15.64	4932200.0	15.64
2020-05-21	16.34	15.72	16.2	16.0	5301600.0	16.0
2020-05-20	16.35	16.09	16.22	16.32	4980900.0	16.32
2020-05-19	16.46	15.84	16.46	16.05	4154700.0	16.05
2020-05-18	16.61	15.59	15.6	16.46	8534700.0	16.46
2020-05-15	15.3	14.8	15.07	15.16	6983200.0	15.16
2020-05-14	15.58	14.92	15.38	15.22	7518200.0	15.22
2020-05-13	16.46	15.45	16.46	15.54	9179300.0	15.54
2020-05-12	17.48	16.16	17.09	16.23	6471500.0	16.23
2020-05-11	17.85	16.88	17.73	16.95	12830200.0	16.95
2020-05-08	17.78	17.3	17.68	17.57	7248100.0	17.57
2020-05-07	17.54	17.11	17.18	17.32	8201600.0	17.32
2020-05-06	17.18	16.56	16.66	16.86	7219900.0	16.86
2020-05-05	17.11	16.53	16.6	16.57	7236800.0	16.57
2020-05-04	16.56	15.74	16.11	16.52	6109100.0	16.52
2020-05-01	16.67	15.88	16.66	16.13	3686900.0	16.13
2020-04-30	17.25	16.59	17.1	16.77	5824100.0	16.77
2020-04-29	17.54	16.56	16.7	17.32	5509500.0	17.32
2020-04-28	16.9	16.24	16.49	16.44	7026300.0	16.44
2020-04-27	16.25	15.78	15.87	16.14	5336900.0	16.14
2020-04-24	15.78	15.3	15.41	15.76	3712100.0	15.76
2020-04-23	15.58	15.06	15.12	15.3	3913100.0	15.3
2020-04-22	15.42	14.78	15.33	14.91	5530400.0	14.91
2020-04-21	15.73	15.11	15.65	15.13	4235500.0	15.13
2020-04-20	16.25	15.52	16.14	15.86	4269800.0	15.86
2020-04-17	16.18	15.56	15.9	16.11	6430500.0	16.11
2020-04-16	15.66	14.79	15.54	15.5	6746100.0	15.5
2020-04-15	15.85	15.13	15.76	15.46	4773200.0	15.46
2020-04-14	16.49	16.05	16.3	16.35	4936300.0	16.35
2020-04-13	16.24	15.55	16.23	16.06	3914400.0	16.06
2020-04-09	16.54	15.45	15.45	16.08	9792000.0	16.08
2020-04-08	15.26	14.45	14.57	15.14	5861300.0	15.14
2020-04-07	15.1	14.04	14.38	14.37	8622700.0	14.37
2020-04-06	14.65	13.76	14.14	14.04	9635500.0	14.04
2020-04-03	14.36	13.68	13.85	13.74	8137100.0	13.74
2020-04-02	14.52	13.6	14.11	13.92	7659400.0	13.92
2020-04-01	14.87	14.03	14.59	14.26	6768100.0	14.26
2020-03-31	15.8	14.84	15.07	14.91	7529800.0	14.91
2020-03-30	15.38	14.43	15.21	15.07	6234300.0	15.07
2020-03-27	15.39	14.28	15.17	14.88	6297700.0	14.88
2020-03-26	16.2	14.88	14.88	15.54	6579700.0	15.54
2020-03-25	15.44	13.53	15.0	14.93	13273700.0	14.93
2020-03-24	16.86	14.2	16.4	15.14	12575200.0	15.14
2020-03-23	16.48	15.04	15.95	15.74	13186200.0	15.74
2020-03-20	17.0	14.94	16.16	15.25	22350000.0	15.25
2020-03-19	15.47	13.63	14.11	14.87	8762200.0	14.87
2020-03-18	16.06	13.25	14.52	14.18	7367900.0	14.18
2020-03-17	16.78	15.05	15.48	15.57	7640300.0	15.57
2020-03-16	15.48	12.75	13.0	15.04	6569000.0	15.04
2020-03-13	15.12	13.57	14.1	15.05	9134800.0	15.05
2020-03-12	14.06	13.05	13.28	13.26	8777000.0	13.26
2020-03-11	14.98	14.21	14.58	14.47	10583800.0	14.47
2020-03-10	15.13	14.0	14.84	15.08	7579600.0	15.08
2020-03-09	15.16	13.82	14.26	14.38	7741000.0	14.38
2020-03-06	15.53	14.65	15.45	15.4	18763400.0	15.4
2020-03-05	16.57	15.86	16.25	16.03	10850500.0	16.03
2020-03-04	17.04	16.11	16.62	16.83	10527100.0	16.83
2020-03-03	17.75	16.25	17.71	16.29	10890500.0	16.29
2020-03-02	17.72	16.79	17.23	17.48	8359100.0	17.48
2020-02-28	18.09	16.57	17.82	17.19	16177300.0	17.19
2020-02-27	19.5	18.35	19.24	18.68	7667700.0	18.68
2020-02-26	20.29	19.21	20.08	19.54	5156000.0	19.54
2020-02-25	20.68	19.63	20.5	19.9	6321600.0	19.9
2020-02-24	20.92	20.06	20.43	20.31	8250500.0	20.31
2020-02-21	21.31	20.68	20.84	21.15	4939700.0	21.15
2020-02-20	20.98	20.67	20.84	20.93	6363700.0	20.93
2020-02-19	21.36	20.79	21.28	20.9	5771500.0	20.9
2020-02-18	21.88	20.98	21.79	21.28	4444900.0	21.28

名前	Viatris Inc. Common Stock
ティッカー	VTRS
国	United States
上場年	nan
セクター	Health Care

Viatris Inc. Common Stockのデータ

Viatris Inc. Common Stockの基本情報

Viatris Inc. Common Stockの過去1年の値動き