Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	11.025	11.025	10.988	11.025	9.450	59
2022-12-29	11.095	11.174	11.095	11.174	9.578	1,023
2022-12-28	11.044	11.044	10.908	11.044	9.466	4,874
2022-12-23	10.789	10.968	10.694	10.694	9.166	300
2022-12-22	10.850	10.850	10.568	10.694	9.166	671
2022-12-21	10.795	10.960	10.795	10.795	9.253	41
2022-12-20	10.934	10.960	10.934	10.934	9.372	3
2022-12-19	11.021	11.075	10.950	11.021	9.447	335
2022-12-16	11.061	11.061	10.930	11.061	9.481	21,683
2022-12-15	11.285	11.325	11.285	11.305	9.690	1,082
2022-12-14	11.365	11.395	11.365	11.389	9.762	64,705
2022-12-13	11.294	11.400	11.294	11.294	9.681	34,496
2022-12-12	10.825	10.930	10.825	10.825	9.279	60,627
2022-12-09	10.945	10.981	10.910	10.981	9.412	51,742
2022-12-08	10.915	10.934	10.900	10.934	9.372	8,089
2022-12-07	10.901	10.930	10.900	10.924	9.364	16,280
2022-12-06	10.995	11.000	10.900	11.000	9.429	11
2022-12-05	11.149	11.149	10.913	11.149	9.556	496
2022-12-02	11.189	11.189	11.150	11.189	9.591	611
2022-12-01	11.040	11.195	11.040	11.195	9.596	585
2022-11-30	11.120	11.120	10.825	10.894	9.338	94,421
2022-11-29	11.101	11.119	11.060	11.069	9.488	75
2022-11-28	11.115	11.170	11.000	11.170	9.574	215
2022-11-25	11.140	11.140	10.934	10.934	9.372	503
2022-11-24	11.004	11.004	11.004	11.004	9.432	0
2022-11-23	11.065	11.084	10.905	11.084	9.501	21
2022-11-22	10.970	11.090	10.970	10.970	9.403	25,271
2022-11-21	11.060	11.060	10.875	11.004	9.329	307
2022-11-18	11.010	11.010	10.890	10.989	9.317	248
2022-11-17	10.977	10.977	10.892	10.920	9.258	2,723
2022-11-16	11.305	11.305	10.990	11.305	9.585	840
2022-11-15	11.530	11.840	11.350	11.745	9.958	793
2022-11-14	11.380	11.670	11.380	11.524	9.770	3,175
2022-11-11	11.360	11.510	11.269	11.269	9.554	845
2022-11-10	11.120	11.410	11.120	11.200	9.495	1,179
2022-11-09	11.040	11.040	10.840	10.865	9.211	2,140
2022-11-08	10.989	11.270	10.752	11.195	9.491	4,708
2022-11-07	10.300	11.400	10.300	11.075	9.390	14,206
2022-11-04	9.800	9.800	9.561	9.770	8.283	1,504
2022-11-03	10.070	10.070	9.695	9.814	8.320	23,166
2022-11-02	10.311	10.311	10.160	10.311	8.741	22,489
2022-11-01	10.200	10.290	10.078	10.111	8.572	455
2022-10-31	10.140	10.140	10.010	10.094	8.558	279,528
2022-10-28	9.930	10.079	9.930	9.930	8.419	43,928
2022-10-27	9.980	10.046	9.880	9.880	8.376	988
2022-10-26	9.840	9.980	9.840	9.945	8.431	499
2022-10-25	9.495	9.705	9.480	9.595	8.134	155
2022-10-24	9.391	9.520	9.391	9.391	7.961	484
2022-10-21	9.360	9.360	9.153	9.275	7.863	8,431
2022-10-20	9.375	9.455	9.310	9.325	7.906	1,189
2022-10-19	9.550	9.550	9.300	9.420	7.986	167
2022-10-18	9.711	9.750	9.650	9.740	8.257	145,790
2022-10-17	9.614	9.670	9.555	9.625	8.160	21
2022-10-14	9.685	9.725	9.574	9.725	8.245	323
2022-10-13	9.385	9.750	9.285	9.565	8.109	8,006
2022-10-12	9.395	9.555	9.280	9.555	8.100	29,504
2022-10-11	9.075	9.588	8.740	9.345	7.923	883
2022-10-10	8.730	8.820	8.730	8.820	7.478	49
2022-10-07	8.911	8.940	8.720	8.845	7.499	29,686
2022-10-06	9.100	9.100	8.925	8.925	7.567	62

← NewerPage 17 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.