Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	10.220	10.220	10.070	10.174	8.527	2,005
2022-07-08	10.365	10.560	10.360	10.560	8.851	1,604
2022-07-07	10.475	10.475	10.300	10.300	8.632	604
2022-07-06	10.480	10.480	10.180	10.285	8.620	46
2022-07-05	10.520	10.520	10.259	10.275	8.611	146
2022-07-04	10.600	10.600	10.600	10.600	8.884	0
2022-07-01	10.582	10.582	10.340	10.345	8.670	367
2022-06-30	10.665	10.665	10.430	10.665	8.939	14,314
2022-06-29	10.934	11.014	10.730	11.014	9.231	10,879
2022-06-28	11.101	11.170	10.970	11.035	9.249	440,529
2022-06-27	11.029	11.110	10.940	11.065	9.274	2,144
2022-06-24	10.749	10.970	10.749	10.749	9.009	28
2022-06-23	10.560	10.690	10.560	10.621	8.902	6
2022-06-22	10.710	10.710	10.480	10.635	8.913	2,136
2022-06-21	10.621	10.698	10.465	10.465	8.771	1,751
2022-06-20	10.405	10.405	10.405	10.405	8.720	0
2022-06-17	10.311	10.470	10.230	10.400	8.717	113
2022-06-16	10.500	10.500	10.248	10.425	8.737	114,737
2022-06-15	10.760	10.760	10.400	10.585	8.872	1,139
2022-06-14	10.730	10.730	10.280	10.454	8.762	6,604
2022-06-13	10.985	10.985	10.710	10.715	8.981	1,472
2022-06-10	11.430	11.430	11.150	11.345	9.509	8,837
2022-06-09	11.835	11.860	11.701	11.701	9.807	133
2022-06-08	11.701	11.880	11.701	11.701	9.807	568
2022-06-07	11.705	11.830	11.701	11.701	9.807	1,660
2022-06-06	11.810	11.810	11.701	11.701	9.807	1,299
2022-06-01	12.221	12.300	11.915	12.269	10.283	74
2022-05-31	12.149	12.250	12.040	12.149	10.182	647,686
2022-05-30	11.930	11.930	11.930	11.930	9.999	0
2022-05-27	11.930	12.165	11.930	11.930	9.999	557
2022-05-26	11.865	12.075	11.749	11.749	9.847	1,252
2022-05-25	11.425	11.640	11.425	11.425	9.576	202
2022-05-24	11.701	11.705	11.280	11.345	9.509	22,724
2022-05-23	11.701	11.780	11.590	11.701	9.807	930
2022-05-20	11.661	11.895	11.635	11.661	9.673	4,949
2022-05-19	11.149	11.710	11.110	11.400	9.456	3,927
2022-05-18	11.400	11.555	11.310	11.400	9.456	1,056
2022-05-17	11.150	11.520	11.150	11.364	9.426	1,045
2022-05-16	10.995	11.205	10.995	10.995	9.120	4,436
2022-05-13	10.830	11.100	10.830	10.974	9.103	778
2022-05-12	10.505	10.840	10.380	10.595	8.789	2,125
2022-05-11	10.440	10.740	10.390	10.549	8.750	1,307
2022-05-10	10.345	10.525	10.160	10.511	8.718	2,521
2022-05-09	10.090	10.885	10.090	10.385	8.614	13,029
2022-05-06	10.010	10.010	9.785	9.785	8.117	1,343
2022-05-05	10.450	10.450	9.940	10.054	8.340	2,032
2022-05-04	10.425	10.460	10.160	10.275	8.523	9
2022-05-03	10.240	10.330	10.210	10.240	8.494	6
2022-04-29	10.430	10.574	10.430	10.574	8.771	48,506
2022-04-28	10.465	10.465	10.280	10.465	8.681	410
2022-04-27	10.405	10.460	10.220	10.365	8.597	7,059
2022-04-26	10.380	10.455	10.300	10.380	8.610	1,906
2022-04-25	10.230	10.230	10.023	10.085	8.365	2,980
2022-04-22	10.670	10.670	10.414	10.465	8.681	21,338
2022-04-21	10.901	10.950	10.790	10.901	9.042	104
2022-04-20	10.869	10.965	10.850	10.854	9.003	33
2022-04-19	10.800	10.970	10.720	10.800	8.959	323
2022-04-14	11.069	11.115	10.940	11.115	9.220	26,087
2022-04-13	10.749	10.950	10.650	10.730	8.901	257
2022-04-12	10.741	10.790	10.645	10.749	8.916	2,225

← NewerPage 19 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.