Viatris Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.450	18.450	18.450	18.450	18.450	15,007
2026-10-15	17.600	18.185	17.380	18.150	18.150	11,693
2026-10-14	17.300	17.815	17.280	17.600	17.600	3,795
2026-10-13	17.550	17.780	17.340	17.450	17.450	2,290
2026-10-12	17.700	17.830	17.510	17.600	17.600	1,775
2026-10-09	17.500	17.780	17.210	17.450	17.450	3,126
2026-10-08	17.600	17.690	16.830	17.200	17.200	4,569
2026-10-07	17.650	17.780	17.479	17.750	17.750	2,064
2026-10-06	17.600	17.890	17.310	17.650	17.650	6,744
2026-10-05	17.550	18.000	17.455	17.500	17.500	7,169
2026-10-02	17.500	17.950	17.362	17.550	17.550	16,771
2026-10-01	17.700	18.050	17.550	17.750	17.750	56,002
2026-09-30	18.150	18.370	17.910	18.050	18.050	5,458
2026-09-29	18.250	18.640	17.891	18.150	18.150	4,517
2026-09-28	17.800	18.138	17.520	17.800	17.800	3,002
2026-09-25	17.500	17.791	17.280	17.400	17.400	15,959
2026-09-24	17.150	17.380	16.700	17.200	17.200	6,472
2026-09-23	17.200	17.570	17.075	17.200	17.200	6,221
2026-09-22	17.050	17.300	16.980	17.100	17.100	4,304
2026-09-21	17.050	17.380	16.870	17.150	17.150	5,839
2026-09-18	17.100	17.370	16.930	17.050	17.050	10,235
2026-09-17	17.200	17.300	17.020	17.200	17.200	10,762
2026-09-16	16.700	17.025	16.320	16.600	16.600	1,754
2026-09-15	16.680	16.680	16.240	16.400	16.400	1,353
2026-09-14	16.470	16.820	16.470	16.700	16.700	8,901
2026-09-11	16.400	16.605	16.170	16.500	16.500	11,060
2026-09-10	16.540	16.540	16.151	16.200	16.200	13,538
2026-09-09	16.650	16.755	16.400	16.650	16.650	6,008
2026-09-08	16.900	17.310	16.450	16.650	16.650	7,318
2026-09-07	16.950	16.950	16.950	16.950	16.950	0
2026-09-04	16.950	17.000	16.690	16.800	16.800	2,039
2026-09-03	16.900	17.270	16.840	17.000	17.000	4,204
2026-09-02	16.750	17.078	16.750	16.950	16.950	13,063
2026-09-01	16.250	16.908	16.250	16.700	16.700	36,579
2026-08-28	16.850	17.010	16.428	16.600	16.600	5,174
2026-08-27	16.800	17.091	16.600	17.050	17.050	3,566
2026-08-26	16.800	17.025	16.700	16.900	16.900	3,104
2026-08-25	16.680	16.680	16.465	16.600	16.600	4,876
2026-08-24	16.100	16.540	15.870	16.200	16.200	3,077
2026-08-21	16.150	16.310	15.982	16.200	16.200	5,132
2026-08-20	16.228	16.228	16.068	16.200	16.080	4,158
2026-08-19	16.200	16.570	15.980	16.400	16.279	2,392
2026-08-18	16.360	16.509	16.360	16.400	16.279	3,817
2026-08-17	16.300	16.400	15.480	16.200	16.080	9,231
2026-08-14	16.100	16.190	15.870	16.100	15.981	130,621
2026-08-13	16.200	16.460	15.870	16.300	16.179	929
2026-08-12	16.320	16.320	16.020	16.300	16.179	1,373
2026-08-11	16.300	16.538	16.185	16.250	16.130	7,104
2026-08-10	16.250	16.680	16.140	16.300	16.179	11,676
2026-08-07	16.450	16.730	16.230	16.600	16.477	2,864
2026-08-06	17.050	18.318	16.500	17.200	17.073	29,516
2026-08-05	17.595	17.950	17.595	17.600	17.470	7,121
2026-08-04	17.600	17.700	17.000	17.550	17.420	3,256
2026-08-03	17.650	18.090	17.310	17.500	17.370	27,684
2026-07-31	17.850	18.050	17.405	17.500	17.370	8,928
2026-07-30	17.770	17.770	17.505	17.550	17.420	3,314
2026-07-29	17.900	18.100	17.765	17.850	17.718	3,684
2026-07-28	17.450	17.938	16.750	17.750	17.619	5,731
2026-07-27	17.250	17.720	17.250	17.600	17.470	11,929
2026-07-24	17.300	17.400	17.130	17.300	17.172	7,193

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.1200 USD
2026-05-22	0.1200 USD
2026-03-09	0.1200 USD
2025-11-24	0.1200 USD
2025-08-22	0.1200 USD
2025-05-23	0.1200 USD
2025-03-10	0.1200 USD
2024-11-22	0.1200 USD
2024-08-23	0.1200 USD
2024-05-23	0.1200 USD
2024-03-08	0.1200 USD
2023-11-22	0.1200 USD
2023-08-23	0.1200 USD
2023-05-23	0.1200 USD
2023-03-08	0.1200 USD
2022-11-22	0.1200 USD
2022-08-23	0.1200 USD
2022-05-23	0.1200 USD
2022-02-23	0.1200 USD
2021-11-22	0.1100 USD
2021-08-23	0.1100 USD
2021-05-21	0.1100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.