Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	12.210	12.385	12.210	12.385	11.238	7,325
2024-03-07	12.380	12.380	12.230	12.364	11.110	11,347
2024-03-06	12.310	12.310	11.951	12.105	10.877	3,797
2024-03-05	12.395	12.395	12.245	12.324	11.074	1,417
2024-03-04	12.465	12.590	12.280	12.509	11.240	999
2024-03-01	12.336	12.570	12.336	12.345	11.093	8,500
2024-02-29	12.309	12.390	11.981	12.084	10.858	52,381
2024-02-28	13.221	13.530	12.350	12.644	11.361	7,751
2024-02-27	13.225	13.454	13.189	13.454	12.089	692,086
2024-02-26	13.480	13.494	13.340	13.494	12.125	4,418
2024-02-23	13.360	13.605	13.360	13.604	12.224	3,136
2024-02-22	13.324	13.471	13.324	13.324	11.972	2,598
2024-02-21	13.164	13.301	13.110	13.160	11.825	14,463
2024-02-20	12.972	13.370	12.972	13.195	11.857	45,849
2024-02-19	12.989	12.989	12.989	12.989	11.671	0
2024-02-16	12.784	13.060	12.784	12.804	11.505	30,775
2024-02-15	12.180	12.789	12.180	12.585	11.308	7,814
2024-02-14	11.970	12.180	11.970	12.134	10.903	53,035
2024-02-13	11.880	11.979	11.730	11.795	10.599	18,306
2024-02-12	11.684	11.981	11.670	11.924	10.714	5,183
2024-02-09	11.490	11.630	11.490	11.490	10.325	1,759
2024-02-08	11.680	11.680	11.460	11.545	10.374	7,697
2024-02-07	11.890	11.900	11.670	11.675	10.491	7,033
2024-02-06	11.670	12.010	11.670	11.795	10.599	4,108
2024-02-05	11.770	11.770	11.555	11.555	10.383	7,859
2024-02-02	11.839	11.839	11.720	11.749	10.557	4,541
2024-02-01	11.741	11.887	11.530	11.701	10.514	10,127
2024-01-31	11.800	12.208	11.800	12.134	10.903	10,986
2024-01-30	11.760	11.850	11.640	11.774	10.580	10,016
2024-01-29	11.844	11.950	11.780	11.844	10.643	682
2024-01-26	11.760	11.920	11.760	11.760	10.567	1,231
2024-01-25	11.665	11.800	11.630	11.774	10.580	16,946
2024-01-24	11.890	11.964	11.661	11.964	10.750	4,428
2024-01-23	11.600	11.810	11.600	11.600	10.423	6,756
2024-01-22	11.465	11.629	11.360	11.524	10.355	6,604
2024-01-19	11.250	11.370	11.200	11.250	10.109	11,123
2024-01-18	11.440	11.440	11.161	11.294	10.148	3,575
2024-01-17	11.680	11.720	11.481	11.585	10.410	8,656
2024-01-16	11.595	11.710	11.525	11.541	10.370	1,643
2024-01-15	11.644	11.644	11.644	11.644	10.463	0
2024-01-12	12.105	12.150	11.790	11.924	10.714	1,352
2024-01-11	12.124	12.339	11.900	11.970	10.756	3,472
2024-01-10	11.555	12.219	11.500	11.560	10.387	10,725
2024-01-09	11.710	11.710	11.601	11.644	10.463	3,816
2024-01-08	11.715	11.951	11.715	11.880	10.675	7,173
2024-01-05	11.540	12.070	11.540	11.985	10.769	13,955
2024-01-04	11.349	11.585	11.349	11.454	10.292	5,194
2024-01-03	11.330	11.470	11.330	11.465	10.302	10,967
2024-01-02	10.800	11.391	10.800	11.145	10.015	20,416
2023-12-29	10.774	10.860	10.750	10.774	9.681	6,967
2023-12-28	10.840	10.840	10.734	10.734	9.645	4,641
2023-12-27	10.715	10.765	10.705	10.709	9.623	8,735
2023-12-22	10.585	10.770	10.585	10.585	9.511	2,483
2023-12-21	10.480	10.700	10.480	10.675	9.592	2,570
2023-12-20	10.380	10.620	10.380	10.515	9.448	5,053
2023-12-19	10.100	10.259	10.100	10.125	9.098	945
2023-12-18	10.145	10.340	10.110	10.125	9.098	4,098
2023-12-15	10.360	10.360	10.150	10.285	9.241	9,549
2023-12-14	10.130	10.545	10.130	10.385	9.332	723,762
2023-12-13	9.885	9.960	9.820	9.865	8.864	2,730

← NewerPage 12 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.