Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.300	17.400	17.130	17.300	17.172	7,193
2026-07-23	17.100	17.350	16.770	16.900	16.775	10,527
2026-07-22	17.400	17.680	17.235	17.300	17.172	3,235
2026-07-21	16.950	17.345	16.420	17.300	17.172	11,874
2026-07-20	17.350	17.540	17.095	17.200	17.073	13,618
2026-07-17	17.300	17.640	17.250	17.500	17.370	17,130
2026-07-16	16.400	17.320	16.270	17.300	17.172	8,639
2026-07-15	16.350	16.540	16.260	16.400	16.279	1,874
2026-07-14	16.400	16.540	16.150	16.200	16.080	3,317
2026-07-13	16.570	16.570	16.190	16.400	16.279	7,482
2026-07-10	16.400	16.510	15.870	16.200	16.080	7,596
2026-07-09	16.700	16.885	16.501	16.850	16.725	4,515
2026-07-08	16.800	17.320	16.451	16.500	16.378	5,430
2026-07-07	17.050	17.130	16.680	17.000	16.874	6,558
2026-07-06	16.750	16.970	16.120	16.700	16.576	27,768
2026-07-03	16.550	16.550	16.550	16.550	16.427	0
2026-07-02	16.210	16.618	16.210	16.600	16.477	14,984
2026-07-01	15.850	16.329	15.750	16.300	16.179	31,177
2026-06-30	16.000	16.400	15.550	15.950	15.832	11,247
2026-06-29	16.400	16.630	16.095	16.100	15.981	25,230
2026-06-26	16.030	16.400	16.030	16.300	16.179	12,599
2026-06-25	16.200	16.385	15.920	16.250	16.130	2,552
2026-06-24	15.850	16.055	15.700	15.950	15.832	142,854
2026-06-23	15.300	15.790	15.020	15.650	15.534	44,399
2026-06-22	15.450	15.760	14.800	15.250	15.137	8,226
2026-06-19	15.500	15.500	15.500	15.500	15.385	0
2026-06-18	15.900	16.500	14.990	15.150	15.038	15,516
2026-06-17	15.900	16.210	15.845	16.050	15.931	2,742
2026-06-16	16.350	16.410	16.160	16.200	16.080	2,377
2026-06-15	16.400	16.800	16.330	16.400	16.279	13,013
2026-06-12	16.300	16.650	16.180	16.400	16.279	6,870
2026-06-11	15.950	16.110	15.440	16.000	15.882	5,262
2026-06-10	15.872	16.190	15.872	15.950	15.832	1,648
2026-06-09	16.240	16.240	15.760	16.000	15.882	2,358
2026-06-08	16.000	16.200	15.780	16.000	15.882	4,312
2026-06-05	16.170	16.170	15.840	16.100	15.981	8,858
2026-06-04	15.550	15.920	15.140	15.750	15.633	2,477
2026-06-03	15.540	15.700	15.540	15.650	15.534	7,290
2026-06-02	15.850	15.900	15.611	15.750	15.633	12,891
2026-06-01	16.250	16.300	15.730	15.950	15.832	15,655
2026-05-29	16.220	16.220	15.905	16.050	15.931	9,871
2026-05-28	16.250	16.250	15.962	16.000	15.882	5,711
2026-05-27	16.210	16.460	16.210	16.350	16.229	7,276
2026-05-26	16.830	16.830	16.301	16.400	16.279	12,653
2026-05-22	16.300	16.591	15.890	16.500	16.378	3,440
2026-05-21	16.300	16.640	16.270	16.350	16.110	10,219
2026-05-20	16.200	16.560	16.030	16.400	16.159	6,768
2026-05-19	16.300	16.500	16.030	16.100	15.864	10,903
2026-05-18	16.475	17.170	16.475	16.600	16.356	3,409
2026-05-15	17.050	17.260	16.420	16.600	16.356	9,270
2026-05-14	17.350	17.510	17.180	17.200	16.947	6,585
2026-05-13	16.900	17.360	16.822	17.250	16.997	10,583
2026-05-12	16.850	17.033	16.635	16.900	16.652	16,933
2026-05-11	17.250	17.500	16.875	16.950	16.701	36,931
2026-05-08	17.350	17.510	16.730	16.950	16.701	29,739
2026-05-07	15.850	17.450	15.700	16.600	16.356	33,175
2026-05-06	15.350	16.010	15.120	15.900	15.666	7,132
2026-05-05	14.830	15.700	14.830	15.550	15.322	8,756
2026-05-01	15.050	15.080	14.781	14.950	14.730	5,012
2026-04-30	14.970	15.141	14.970	15.100	14.878	14,841

← NewerPage 2 of 5 · 253 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.