Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	10.920	11.040	10.710	10.800	8.959	24,305
2022-04-08	10.850	11.010	10.780	10.804	8.962	23,815
2022-04-07	10.661	10.800	10.530	10.530	8.735	816,063
2022-04-06	10.640	10.670	10.548	10.640	8.826	5,313
2022-04-05	10.724	10.940	10.710	10.724	8.896	2,700
2022-04-04	10.829	10.990	10.790	10.829	8.983	9,826
2022-04-01	10.949	10.960	10.680	10.705	8.880	12,281
2022-03-31	11.101	11.101	10.945	11.101	9.208	861
2022-03-30	11.040	11.230	11.040	11.040	9.158	1,076
2022-03-29	10.941	11.195	10.900	11.195	9.286	6,254
2022-03-28	11.225	11.250	10.800	11.160	9.257	60,246
2022-03-25	10.930	11.150	10.930	11.115	9.220	6,181
2022-03-24	10.800	10.960	10.800	10.800	8.959	96
2022-03-23	10.740	11.025	10.740	11.025	9.145	329
2022-03-22	10.749	10.888	10.749	10.749	8.916	812
2022-03-21	10.660	10.835	10.660	10.770	8.934	3,445
2022-03-18	10.500	10.655	10.500	10.500	8.709	4,417
2022-03-17	10.460	10.730	10.240	10.460	8.676	8,552
2022-03-16	10.100	10.480	10.100	10.395	8.622	3,526
2022-03-15	9.925	9.955	9.780	9.925	8.232	4,681
2022-03-14	9.974	10.170	9.672	9.945	8.249	8,138
2022-03-11	10.120	10.263	10.102	10.120	8.395	980
2022-03-10	10.165	10.200	9.940	10.165	8.431	2,366
2022-03-09	10.050	10.440	10.050	10.254	8.506	177,457
2022-03-08	9.880	10.078	9.810	9.860	8.178	4,479
2022-03-07	10.115	10.120	9.870	10.115	8.390	15,294
2022-03-04	10.200	10.260	9.960	10.205	8.465	4,432
2022-03-03	10.445	10.445	9.938	10.225	8.482	1,098
2022-03-02	10.210	10.520	10.140	10.214	8.473	8,149
2022-03-01	11.170	11.170	9.740	9.915	8.224	156,071
2022-02-28	13.900	13.900	10.890	11.374	9.435	41,652
2022-02-25	14.030	14.610	14.030	14.204	11.782	2,436
2022-02-24	14.101	14.101	13.680	14.101	11.697	9,898
2022-02-23	14.701	14.701	14.335	14.701	12.195	4,924
2022-02-22	14.749	14.749	14.530	14.749	12.135	721
2022-02-21	15.000	15.000	15.000	15.000	12.341	0
2022-02-18	15.000	15.000	14.618	15.000	12.341	1,123
2022-02-17	15.301	15.301	14.890	15.301	12.589	542
2022-02-16	15.305	15.470	15.250	15.301	12.589	8,466
2022-02-15	15.000	15.260	14.810	15.000	12.341	906
2022-02-14	15.101	15.210	14.821	14.821	12.194	6,456
2022-02-11	15.315	15.420	15.170	15.301	12.589	979
2022-02-10	15.269	15.555	15.269	15.269	12.563	1,295
2022-02-09	15.240	15.595	15.240	15.465	12.724	3,083
2022-02-08	15.414	15.414	15.020	15.414	12.682	3,300
2022-02-07	15.094	15.390	15.000	15.000	12.341	599
2022-02-04	15.254	15.254	14.980	15.254	12.550	11,017
2022-02-03	15.254	15.260	15.090	15.254	12.550	1,183
2022-02-02	15.025	15.158	14.758	15.025	12.362	814,919
2022-02-01	14.985	15.130	14.940	15.000	12.341	34,591
2022-01-31	14.420	14.980	14.420	14.825	12.197	65,138
2022-01-28	14.640	14.701	14.360	14.701	12.095	1,099
2022-01-27	14.730	14.880	14.630	14.701	12.095	365
2022-01-26	14.829	14.829	14.510	14.829	12.201	252
2022-01-25	14.400	14.718	14.240	14.400	11.848	3,279
2022-01-24	14.450	14.460	13.970	14.294	11.760	1,985
2022-01-21	14.654	14.749	14.510	14.749	12.135	3,354
2022-01-20	14.614	14.805	14.595	14.595	12.008	74
2022-01-19	14.981	15.060	14.820	14.970	12.317	3,759
2022-01-18	15.025	15.242	15.025	15.025	12.362	23,000

← NewerPage 20 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.