Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	9.820	9.860	9.759	9.770	8.779	5,162
2023-12-11	9.774	9.900	9.774	9.774	8.783	1,319
2023-12-08	9.760	9.901	9.760	9.825	8.828	247
2023-12-07	9.755	9.790	9.566	9.654	8.675	2,067
2023-12-06	9.635	9.768	9.629	9.635	8.657	9,226
2023-12-05	9.635	9.635	9.540	9.635	8.657	8,668
2023-12-04	9.411	9.660	9.311	9.411	8.456	5,430
2023-12-01	9.175	9.380	9.110	9.191	8.258	3,452
2023-11-30	9.160	9.210	9.085	9.160	8.231	9,063
2023-11-29	9.175	9.180	9.090	9.180	8.249	11,032
2023-11-28	9.345	9.345	9.120	9.345	8.397	4,564
2023-11-27	9.425	9.480	9.300	9.480	8.518	2,377
2023-11-24	9.360	9.440	9.295	9.295	8.352	735
2023-11-23	9.375	9.375	9.375	9.375	8.424	0
2023-11-22	9.300	9.409	9.300	9.395	8.442	1,827
2023-11-21	9.480	9.480	9.360	9.475	8.406	4,307
2023-11-20	9.351	9.489	9.340	9.431	8.367	4,223
2023-11-17	9.320	9.350	9.165	9.165	8.131	8,702
2023-11-16	9.420	9.440	9.105	9.225	8.184	4,665
2023-11-15	9.240	9.400	9.200	9.251	8.207	3,436
2023-11-14	9.080	9.280	9.080	9.265	8.220	9,289
2023-11-13	9.165	9.170	8.960	8.985	7.971	15,103
2023-11-10	9.120	9.220	9.060	9.120	8.091	2,466
2023-11-09	9.225	9.230	9.019	9.055	8.033	1,353
2023-11-08	9.271	9.431	9.201	9.225	8.184	11,745
2023-11-07	9.249	9.249	9.115	9.115	8.086	14,275
2023-11-06	9.245	9.300	9.170	9.225	8.184	161,635
2023-11-03	9.030	9.289	9.030	9.175	8.139	4,525
2023-11-02	8.925	8.991	8.869	8.991	7.976	4,824
2023-11-01	8.925	8.939	8.810	8.875	7.873	12,295
2023-10-31	8.925	8.940	8.810	8.840	7.843	2,602
2023-10-30	8.925	8.945	8.770	8.945	7.936	2,089
2023-10-27	9.000	9.000	8.772	8.935	7.927	10,065
2023-10-26	8.940	9.161	8.940	9.115	8.086	2,745
2023-10-25	9.105	9.105	8.945	9.105	8.078	14,614
2023-10-24	9.000	9.170	8.960	9.071	8.047	6,432
2023-10-23	9.150	9.150	8.888	9.065	8.042	14,027
2023-10-20	9.335	9.360	9.220	9.351	8.296	4,748
2023-10-19	9.451	9.451	9.270	9.451	8.384	2,788
2023-10-18	9.415	9.451	9.310	9.451	8.384	612
2023-10-17	9.451	9.540	9.379	9.440	8.375	447
2023-10-16	9.451	9.460	9.339	9.451	8.384	1,235
2023-10-13	9.470	9.470	9.270	9.275	8.228	12,014
2023-10-12	9.680	9.680	9.420	9.545	8.468	4,192
2023-10-11	9.635	9.730	9.599	9.650	8.561	1,037
2023-10-10	9.665	9.750	9.650	9.650	8.561	5,983
2023-10-09	9.605	9.730	9.574	9.574	8.494	5,290
2023-10-06	9.670	9.670	9.529	9.620	8.534	1,659
2023-10-05	9.660	9.739	9.579	9.620	8.534	42,829
2023-10-04	9.534	9.639	9.489	9.491	8.420	2,697
2023-10-03	9.920	9.920	9.389	9.534	8.458	16,208
2023-10-02	10.014	10.339	10.005	10.005	8.876	12,950
2023-09-29	9.840	10.001	9.840	9.945	8.823	4,773
2023-09-28	9.630	9.779	9.630	9.715	8.619	9,549
2023-09-27	9.751	9.775	9.490	9.585	8.504	27,561
2023-09-26	9.680	9.770	9.650	9.680	8.588	5,427
2023-09-25	9.671	9.729	9.608	9.675	8.583	1,362
2023-09-22	9.705	9.705	9.601	9.705	8.610	4,639
2023-09-21	9.840	9.840	9.682	9.734	8.636	640
2023-09-20	9.949	10.031	9.949	10.014	8.884	3,627

← NewerPage 13 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.