Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	9.831	9.915	9.831	9.840	8.730	1,271
2023-09-18	9.825	9.841	9.680	9.680	8.588	815
2023-09-15	9.831	9.845	9.760	9.845	8.734	434
2023-09-14	9.825	9.870	9.795	9.825	8.717	367
2023-09-13	9.850	9.940	9.731	9.835	8.725	19,529
2023-09-12	10.014	10.115	9.891	10.094	8.955	4,151
2023-09-11	10.111	10.170	10.099	10.140	8.996	3,997
2023-09-08	10.035	10.079	9.951	10.065	8.930	434
2023-09-07	10.100	10.140	10.075	10.120	8.978	754
2023-09-06	10.580	10.580	9.985	10.214	9.062	12,337
2023-09-05	10.848	10.848	10.665	10.684	9.479	11,916
2023-09-04	10.821	10.821	10.821	10.821	9.600	0
2023-09-01	10.909	10.909	10.761	10.909	9.678	2,941
2023-08-31	10.995	10.995	10.831	10.995	9.755	15,614
2023-08-30	10.949	11.039	10.949	10.949	9.714	20
2023-08-29	10.989	11.071	10.989	10.989	9.749	14,179
2023-08-25	10.840	11.021	10.840	10.840	9.617	1,679
2023-08-24	10.970	11.069	10.920	11.014	9.771	4,201
2023-08-23	11.045	11.045	10.944	11.000	9.759	1,368
2023-08-22	11.341	11.341	11.141	11.341	9.955	260
2023-08-21	11.370	11.370	11.208	11.370	9.981	816
2023-08-18	11.265	11.410	11.200	11.404	10.010	2,839
2023-08-17	11.309	11.311	11.195	11.195	9.827	5,458
2023-08-16	11.131	11.131	11.050	11.105	9.748	6,885
2023-08-15	11.160	11.190	11.060	11.084	9.729	448,340
2023-08-14	11.385	11.421	11.231	11.421	10.025	326
2023-08-11	11.214	11.374	11.105	11.374	9.984	1,782
2023-08-10	11.280	11.412	11.202	11.301	9.920	6,960
2023-08-09	11.150	11.459	11.150	11.425	10.029	17,792
2023-08-08	10.985	11.061	10.820	10.974	9.633	8,781
2023-08-07	10.850	11.420	10.850	11.294	9.914	44,064
2023-08-04	10.460	10.620	10.460	10.460	9.181	843
2023-08-03	10.330	10.430	10.330	10.330	9.068	448,607
2023-08-02	10.225	10.449	10.225	10.320	9.059	645
2023-08-01	10.510	10.510	10.160	10.214	8.966	2,181
2023-07-31	10.370	10.440	10.369	10.410	9.138	2,180
2023-07-28	10.400	10.450	10.350	10.400	9.129	3,263
2023-07-27	10.564	10.564	10.401	10.564	9.273	515
2023-07-26	10.490	10.522	10.389	10.400	9.129	13,029
2023-07-25	10.669	10.669	10.389	10.669	9.365	159
2023-07-24	10.581	10.699	10.581	10.675	9.370	13,459
2023-07-21	10.505	10.520	10.405	10.511	9.226	54
2023-07-20	10.477	10.619	10.477	10.500	9.216	8,791
2023-07-19	10.266	10.505	10.266	10.414	9.141	14,465
2023-07-18	10.054	10.305	10.020	10.305	9.046	539
2023-07-17	10.100	10.100	9.925	9.925	8.712	4,374
2023-07-14	10.245	10.245	10.132	10.245	8.993	1,008
2023-07-13	10.325	10.325	10.232	10.325	9.063	711
2023-07-12	10.300	10.411	10.240	10.300	9.041	5,239
2023-07-11	9.960	10.163	9.960	9.960	8.743	4,752
2023-07-10	9.854	9.900	9.774	9.774	8.580	1,335
2023-07-07	9.850	9.970	9.850	9.850	8.646	41,799
2023-07-06	9.750	9.859	9.750	9.774	8.580	6,187
2023-07-05	9.911	9.911	9.759	9.911	8.699	1,140
2023-07-04	9.934	9.934	9.934	9.934	8.720	0
2023-07-03	9.990	9.990	9.875	9.875	8.668	84,342
2023-06-30	9.880	10.020	9.875	9.875	8.668	103,353
2023-06-29	9.720	9.912	9.690	9.795	8.598	5,220
2023-06-28	9.820	9.820	9.651	9.675	8.492	3,253
2023-06-27	9.885	9.898	9.769	9.885	8.677	5,503

← NewerPage 14 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.