Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	10.471	10.471	10.285	10.344	9.489	600
2024-06-05	10.588	10.625	10.445	10.625	9.747	786
2024-06-04	10.530	10.615	10.530	10.530	9.660	250,507
2024-06-03	10.653	10.850	10.551	10.783	9.892	513
2024-05-31	10.420	10.554	10.420	10.420	9.559	1,516
2024-05-30	10.304	10.481	10.304	10.330	9.476	700,141
2024-05-29	10.350	10.350	10.250	10.340	9.485	1,659
2024-05-28	10.478	10.530	10.369	10.515	9.646	112,461
2024-05-24	10.600	10.610	10.440	10.578	9.703	3,102
2024-05-23	10.753	10.780	10.410	10.658	9.777	2,028
2024-05-22	11.010	11.020	10.900	11.010	9.990	53,147
2024-05-21	10.895	11.020	10.895	10.993	9.974	4,025
2024-05-20	11.152	11.152	11.000	11.053	10.029	3,312
2024-05-17	11.105	11.125	10.925	11.125	10.095	2,158
2024-05-16	10.960	11.240	10.960	11.068	10.042	4,590
2024-05-15	11.240	11.240	10.991	11.188	10.151	6,929
2024-05-14	11.378	11.460	11.060	11.378	10.324	509
2024-05-13	11.225	11.380	11.190	11.353	10.301	626
2024-05-10	11.368	11.451	11.120	11.368	10.315	1,073
2024-05-09	11.560	11.560	11.175	11.315	10.267	2,016
2024-05-08	11.750	12.035	11.750	12.035	10.920	22,433
2024-05-07	11.793	11.892	11.750	11.868	10.768	395
2024-05-03	11.820	11.820	11.630	11.720	10.634	1,332
2024-05-02	11.620	11.690	11.540	11.610	10.535	264
2024-05-01	11.515	11.640	11.445	11.588	10.514	1,624
2024-04-30	11.678	11.740	11.589	11.705	10.621	3,500
2024-04-29	11.558	11.722	11.500	11.520	10.453	585
2024-04-26	11.573	11.573	11.430	11.573	10.501	981
2024-04-25	11.483	11.640	11.375	11.520	10.453	19,062
2024-04-24	11.453	11.453	11.285	11.453	10.392	6,910
2024-04-23	11.300	11.395	11.250	11.300	10.253	2,647
2024-04-22	11.305	11.340	11.188	11.188	10.151	106,525
2024-04-19	11.188	11.270	11.120	11.188	10.151	140,257
2024-04-18	11.188	11.210	11.070	11.188	10.151	1,729
2024-04-17	11.188	11.235	11.101	11.188	10.151	6,635
2024-04-16	11.235	11.260	11.075	11.235	10.194	3,971
2024-04-15	11.415	11.629	11.365	11.625	10.548	1,333
2024-04-12	11.545	11.550	11.215	11.453	10.392	5,388
2024-04-11	11.730	11.740	11.545	11.740	10.653	4,380
2024-04-10	11.783	11.783	11.645	11.783	10.691	1,816
2024-04-09	11.873	11.873	11.720	11.873	10.773	663,285
2024-04-08	11.885	11.885	11.690	11.705	10.621	661,971
2024-04-05	11.820	11.820	11.650	11.820	10.725	1,705
2024-04-04	12.120	12.120	11.851	11.963	10.854	9,371
2024-04-03	11.890	12.200	11.890	12.183	11.054	19,001
2024-04-02	11.930	11.980	11.807	11.930	10.825	8,600
2024-03-28	11.840	12.000	11.790	11.840	10.743	23,397
2024-03-27	11.665	11.840	11.665	11.665	10.584	1,314
2024-03-26	11.970	11.970	11.600	11.970	10.861	9,046
2024-03-25	11.970	11.970	11.840	11.970	10.861	39,330
2024-03-22	12.010	12.109	11.879	12.035	10.920	11,438
2024-03-21	12.000	12.000	11.900	11.995	10.884	10,698
2024-03-20	11.825	11.830	11.770	11.825	10.730	1,771
2024-03-19	11.710	11.889	11.710	11.764	10.674	7,190
2024-03-18	11.940	11.940	11.770	11.909	10.806	2,922
2024-03-15	11.720	11.985	11.720	11.945	10.839	516
2024-03-14	11.941	11.990	11.694	11.694	10.611	3,445
2024-03-13	12.180	12.180	11.990	12.080	10.961	3,056
2024-03-12	11.894	12.048	11.894	11.894	10.792	7,849
2024-03-11	12.230	12.230	11.850	11.865	10.766	7,004

← NewerPage 11 of 22 · 1,261 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.