Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	9.474	9.474	9.385	9.445	8.187	427
2023-03-24	9.280	9.280	9.129	9.171	7.949	26,756
2023-03-23	9.468	9.468	9.205	9.335	8.092	20,500
2023-03-22	9.650	9.650	9.490	9.515	8.248	6,243
2023-03-21	9.711	9.745	9.612	9.745	8.447	33,643
2023-03-20	9.490	9.490	9.365	9.460	8.200	7,900
2023-03-17	9.440	9.440	9.302	9.405	8.153	152,891
2023-03-16	9.438	9.438	9.231	9.391	8.140	36,862
2023-03-15	9.702	9.702	9.435	9.534	8.264	155,361
2023-03-14	9.969	9.969	9.810	9.945	8.621	44,246
2023-03-13	9.973	9.973	9.774	9.845	8.534	9,832
2023-03-10	10.186	10.186	9.932	10.130	8.781	5,959
2023-03-09	10.485	10.485	10.230	10.395	9.010	113,683
2023-03-08	10.609	10.609	10.525	10.581	9.172	1,055
2023-03-07	10.805	10.805	10.650	10.745	9.210	2,038
2023-03-06	11.108	11.108	10.845	10.995	9.424	4,725
2023-03-03	11.214	11.221	11.134	11.221	9.618	1,523
2023-03-02	11.179	11.179	11.070	11.115	9.527	5,391
2023-03-01	11.384	11.384	11.260	11.355	9.733	1,617
2023-02-28	11.370	11.550	11.370	11.494	9.852	12,225
2023-02-27	11.414	11.690	11.178	11.614	9.955	7,274
2023-02-24	11.494	11.494	11.373	11.475	9.836	1,330
2023-02-23	11.595	11.634	11.500	11.545	9.896	2,320
2023-02-22	11.494	11.628	11.494	11.494	9.852	31,471
2023-02-21	11.564	11.564	11.450	11.475	9.836	1,526
2023-02-20	11.770	11.770	11.770	11.770	10.089	0
2023-02-17	11.444	11.615	11.354	11.520	9.874	18,513
2023-02-16	11.658	11.658	11.582	11.585	9.930	7,755
2023-02-15	11.850	11.850	11.700	11.850	10.157	492
2023-02-14	11.922	11.922	11.900	11.915	10.213	248
2023-02-13	11.810	11.855	11.780	11.844	10.152	148
2023-02-10	11.734	11.758	11.661	11.661	9.995	3,866
2023-02-09	12.000	12.000	11.760	12.000	10.286	2,726
2023-02-08	12.010	12.035	12.010	12.010	10.294	2,771
2023-02-07	12.044	12.167	11.980	12.044	10.324	1,423
2023-02-06	11.934	12.050	11.855	11.884	10.186	789
2023-02-03	12.134	12.250	12.124	12.250	10.500	3,822
2023-02-02	12.225	12.225	12.090	12.185	10.444	5,172
2023-02-01	12.090	12.305	12.090	12.305	10.547	10,444
2023-01-31	11.915	12.140	11.905	11.905	10.204	9,587
2023-01-30	11.905	11.950	11.830	11.941	10.235	675
2023-01-27	11.884	12.070	11.800	11.880	10.183	2,238
2023-01-26	11.635	11.635	11.470	11.635	9.973	2,700
2023-01-25	11.621	11.650	11.470	11.650	9.986	383
2023-01-24	11.820	11.820	11.616	11.749	10.071	7,883
2023-01-23	11.600	11.700	11.600	11.600	9.943	3,309
2023-01-20	11.480	11.480	11.368	11.480	9.840	501
2023-01-19	11.484	11.569	11.360	11.484	9.844	8,352
2023-01-18	11.660	11.660	11.405	11.614	9.955	1,424
2023-01-17	11.549	11.830	11.500	11.785	10.102	22,016
2023-01-16	11.545	11.545	11.545	11.545	9.896	0
2023-01-13	11.581	11.581	11.462	11.581	9.927	1,309
2023-01-12	11.755	11.789	11.645	11.789	10.105	580
2023-01-11	11.825	11.840	11.385	11.385	9.759	356
2023-01-10	11.974	11.974	11.788	11.974	10.264	237
2023-01-09	12.040	12.145	12.035	12.145	10.410	250
2023-01-06	12.025	12.080	12.025	12.025	10.307	1,300
2023-01-05	11.720	11.750	11.530	11.730	10.054	191
2023-01-04	11.500	11.750	11.500	11.654	9.989	386
2023-01-03	11.220	11.430	11.220	11.345	9.724	2,917

← NewerPage 16 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.