Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	11.753	12.040	11.753	11.753	10.892	998
2024-08-29	11.753	11.910	11.753	11.753	10.892	3,072
2024-08-28	11.753	11.881	11.690	11.753	10.892	13,703
2024-08-27	11.753	11.753	11.638	11.753	10.892	507
2024-08-23	11.635	11.729	11.590	11.593	10.744	552
2024-08-22	11.825	11.825	11.665	11.825	10.848	2,781
2024-08-21	11.683	11.740	11.570	11.683	10.717	2,435
2024-08-20	11.810	11.810	11.740	11.740	10.770	645
2024-08-19	11.653	11.847	11.650	11.700	10.733	1,439
2024-08-16	11.630	11.787	11.630	11.630	10.669	11,402
2024-08-15	11.463	11.670	11.440	11.458	10.511	6,804
2024-08-14	11.500	11.551	11.171	11.263	10.332	4,691
2024-08-13	11.574	11.574	11.412	11.545	10.591	3,096
2024-08-12	11.770	11.770	11.475	11.505	10.554	4,543
2024-08-09	12.070	12.070	11.786	11.988	10.997	3,299
2024-08-08	11.880	12.740	11.880	12.173	11.167	17,721
2024-08-07	11.478	11.585	11.381	11.488	10.538	25,430
2024-08-06	11.458	11.652	11.450	11.468	10.520	6,691
2024-08-05	11.540	11.686	11.430	11.568	10.612	10,062
2024-08-02	11.853	11.990	11.714	11.763	10.791	4,104
2024-08-01	12.139	12.139	11.934	12.025	11.031	5,376
2024-07-31	12.073	12.215	12.020	12.020	11.027	6,390
2024-07-30	11.840	12.120	11.840	11.840	10.862	3,954
2024-07-29	12.053	12.080	11.870	12.063	11.066	180,139
2024-07-26	11.800	12.035	11.780	12.035	11.041	24,359
2024-07-25	11.700	11.937	11.700	11.725	10.756	6,945
2024-07-24	11.610	11.772	11.610	11.720	10.752	1,429
2024-07-23	11.663	11.673	11.457	11.673	10.708	139,828
2024-07-22	11.750	11.750	11.605	11.688	10.722	3,203
2024-07-19	11.745	11.850	11.655	11.745	10.775	7,467
2024-07-18	11.810	12.150	11.810	11.945	10.958	5,731
2024-07-17	11.350	11.880	11.350	11.873	10.891	13,436
2024-07-16	10.953	11.221	10.953	10.953	10.047	7,955
2024-07-15	11.240	11.240	11.005	11.140	10.220	376
2024-07-12	11.210	11.406	11.210	11.315	10.380	3,459
2024-07-11	10.845	11.126	10.845	10.845	9.949	8,762
2024-07-10	10.930	10.941	10.770	10.810	9.917	5,846
2024-07-09	10.658	10.970	10.495	10.553	9.681	25,583
2024-07-08	10.349	10.445	10.340	10.340	9.485	1,451
2024-07-05	10.300	10.300	10.150	10.202	9.359	10,560
2024-07-04	10.388	10.388	10.388	10.388	9.529	0
2024-07-03	10.420	10.470	10.358	10.396	9.537	166
2024-07-02	10.515	10.700	10.335	10.653	9.772	379
2024-07-01	10.653	10.760	10.579	10.653	9.772	487
2024-06-28	10.539	10.710	10.539	10.693	9.809	12,427
2024-06-27	10.390	10.560	10.390	10.429	9.567	1,593
2024-06-26	10.344	10.415	10.201	10.349	9.493	2,077
2024-06-25	10.450	10.450	10.260	10.283	9.433	5,451
2024-06-24	10.450	10.660	10.450	10.653	9.772	3,385
2024-06-21	10.254	10.305	10.210	10.210	9.366	2,149
2024-06-20	10.181	10.355	10.010	10.181	9.340	191,984
2024-06-19	10.035	10.035	10.035	10.035	9.205	0
2024-06-18	10.200	10.230	9.940	10.200	9.357	3,934
2024-06-17	10.169	10.170	9.999	10.169	9.328	14,015
2024-06-14	10.350	10.350	10.037	10.225	9.380	68,706
2024-06-13	10.540	10.540	10.366	10.478	9.612	30,261
2024-06-12	10.583	10.925	10.581	10.810	9.917	5,928
2024-06-11	10.558	10.660	10.415	10.515	9.646	4,047
2024-06-10	10.415	10.520	10.270	10.324	9.471	252,442
2024-06-07	10.501	10.541	10.360	10.363	9.507	3,691

← NewerPage 10 of 22 · 1,265 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.