Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	9.131	9.140	9.020	9.140	7.749	5
2022-10-04	8.831	9.142	8.790	8.920	7.562	613
2022-10-03	8.591	8.700	8.462	8.555	7.253	402
2022-09-30	8.685	8.785	8.600	8.785	7.448	159
2022-09-29	8.630	8.630	8.455	8.475	7.185	16,736
2022-09-28	8.560	8.690	8.560	8.595	7.287	88,238
2022-09-27	8.605	8.720	8.440	8.565	7.262	174,051
2022-09-26	8.629	8.629	8.551	8.551	7.249	227,131
2022-09-23	8.860	8.860	8.520	8.765	7.431	4,245
2022-09-22	9.040	9.040	8.855	8.895	7.541	50,673
2022-09-21	9.140	9.426	9.040	9.385	7.957	33,201
2022-09-20	9.210	9.210	9.045	9.065	7.685	5,937
2022-09-16	9.534	9.550	9.240	9.385	7.957	580
2022-09-15	9.435	9.620	9.420	9.605	8.143	484
2022-09-14	9.551	9.570	9.439	9.540	8.088	11
2022-09-13	9.920	9.920	9.647	9.880	8.376	2,957
2022-09-12	9.960	10.150	9.960	10.025	8.499	88,051
2022-09-09	9.780	9.820	9.745	9.785	8.296	2,522
2022-09-08	9.705	9.705	9.574	9.574	8.117	19
2022-09-07	9.445	9.630	9.350	9.495	8.050	78
2022-09-06	9.480	9.480	9.340	9.425	7.991	8
2022-09-05	9.545	9.545	9.545	9.545	8.092	0
2022-09-02	9.570	9.637	9.485	9.605	8.143	7,411
2022-09-01	9.550	9.550	9.340	9.485	8.042	195,448
2022-08-31	9.770	9.840	9.650	9.840	8.342	534
2022-08-30	9.911	9.911	9.765	9.911	8.402	785
2022-08-26	10.145	10.220	9.940	10.025	8.499	50
2022-08-25	10.105	10.190	10.093	10.170	8.622	686
2022-08-24	10.125	10.210	10.045	10.125	8.584	440,229
2022-08-23	10.214	10.320	10.130	10.294	8.727	5
2022-08-22	10.505	10.505	10.358	10.505	8.805	5,953
2022-08-19	10.545	10.610	10.510	10.545	8.838	15
2022-08-18	10.555	10.750	10.504	10.604	8.888	1,002
2022-08-17	10.960	10.960	10.570	10.574	8.862	420
2022-08-16	11.140	11.140	11.000	11.101	9.304	3,705
2022-08-15	11.165	11.165	11.000	11.115	9.316	3,011
2022-08-12	11.014	11.105	11.005	11.105	9.307	72,581
2022-08-11	10.901	11.050	10.750	10.884	9.122	2,972
2022-08-10	10.520	10.924	10.520	10.924	9.156	215
2022-08-09	10.240	10.480	9.880	10.025	8.402	162
2022-08-08	10.142	10.598	10.142	10.534	8.829	9,294
2022-08-05	9.690	9.750	9.470	9.475	7.941	1,456
2022-08-04	9.760	9.760	9.680	9.760	8.180	6
2022-08-03	9.810	9.810	9.670	9.810	8.222	576
2022-08-02	9.705	9.778	9.625	9.625	8.067	1,421
2022-08-01	9.705	9.768	9.580	9.720	8.147	997
2022-07-29	9.800	9.800	9.640	9.800	8.214	8,455
2022-07-28	10.050	10.050	9.655	9.745	8.168	6,365
2022-07-27	9.860	9.900	9.855	9.860	8.264	902
2022-07-26	9.831	9.920	9.690	9.780	8.196	831
2022-07-25	9.800	9.800	9.440	9.520	7.979	6,003
2022-07-22	9.995	9.995	9.539	9.694	8.125	1,464
2022-07-21	9.955	9.985	9.845	9.985	8.369	205
2022-07-20	10.210	10.210	10.040	10.100	8.465	104
2022-07-19	9.950	10.100	9.950	9.965	8.352	7
2022-07-18	9.980	10.174	9.980	10.174	8.527	183
2022-07-15	9.774	9.991	9.740	9.755	8.176	12,855
2022-07-14	9.820	9.820	9.715	9.795	8.209	935
2022-07-13	10.140	10.140	9.910	10.065	8.436	326
2022-07-12	10.310	10.310	10.000	10.165	8.519	168

← NewerPage 18 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.