Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	15.195	15.195	15.195	15.195	12.502	0
2022-01-14	14.995	15.110	14.902	15.035	12.370	1,459
2022-01-13	15.120	15.181	15.040	15.181	12.490	4,514
2022-01-12	15.310	15.310	15.132	15.225	12.526	1,605
2022-01-11	14.990	15.230	14.990	15.004	12.345	1,493
2022-01-10	14.741	14.940	14.620	14.741	12.128	2,493
2022-01-07	14.524	14.735	14.410	14.410	11.856	2,476
2022-01-06	14.395	14.600	14.305	14.305	11.769	5,006
2022-01-05	14.450	14.680	14.450	14.635	12.041	1,708
2022-01-04	14.185	14.420	14.185	14.185	11.671	1,484
2021-12-31	13.650	13.680	13.550	13.650	11.231	314
2021-12-30	13.510	13.720	13.510	13.564	11.160	581
2021-12-29	13.564	13.620	13.550	13.564	11.160	2,479,411
2021-12-24	13.675	13.675	13.675	13.675	11.251	0
2021-12-23	13.280	13.660	13.280	13.280	10.926	6,492
2021-12-22	13.065	13.300	12.960	12.960	10.663	14
2021-12-21	12.922	13.180	12.922	13.075	10.757	27,707
2021-12-20	12.800	13.030	12.570	12.890	10.605	3,487
2021-12-17	12.894	13.160	12.890	12.894	10.609	27,727
2021-12-16	12.840	13.160	12.840	12.865	10.585	580
2021-12-15	12.829	12.829	12.590	12.829	10.555	23,380
2021-12-14	12.690	13.130	12.550	13.025	10.716	16,172
2021-12-13	12.701	12.701	12.438	12.701	10.450	7,035
2021-12-10	12.598	12.910	12.598	12.654	10.411	641
2021-12-09	12.760	12.760	12.400	12.600	10.367	40,852
2021-12-08	12.435	12.610	12.382	12.610	10.375	11,350
2021-12-07	12.570	12.600	12.400	12.600	10.367	4,537
2021-12-06	12.290	12.570	12.290	12.385	10.190	70,753
2021-12-03	12.280	12.280	12.100	12.200	10.038	4,844
2021-12-02	12.221	12.340	11.980	12.265	10.091	5,175
2021-12-01	12.509	12.629	12.220	12.629	10.391	657
2021-11-30	12.530	12.530	12.260	12.275	10.099	2,492,816
2021-11-29	12.915	12.915	12.490	12.915	10.626	2,739
2021-11-26	12.890	12.890	12.600	12.755	10.494	64,138
2021-11-25	13.214	13.214	13.214	13.214	10.872	0
2021-11-24	13.170	13.240	12.970	13.240	10.893	738
2021-11-23	13.214	13.284	13.110	13.284	10.929	143
2021-11-22	13.109	13.250	12.940	13.109	10.785	796
2021-11-19	13.370	13.370	13.135	13.185	10.757	9,662
2021-11-18	13.620	13.620	13.300	13.334	10.879	7,259
2021-11-17	13.884	13.950	13.710	13.884	11.328	346,847
2021-11-16	13.880	13.960	13.760	13.880	11.325	1,194
2021-11-15	14.334	14.345	13.940	14.345	11.704	3,477
2021-11-12	14.484	14.494	14.140	14.494	11.825	557
2021-11-11	14.564	14.700	14.470	14.574	11.891	4,806
2021-11-10	14.564	14.750	14.450	14.534	11.858	1,053
2021-11-09	14.640	14.720	14.420	14.705	11.998	8,277
2021-11-08	14.240	14.840	14.240	14.635	11.941	6,850
2021-11-05	13.661	13.980	13.550	13.661	11.146	954
2021-11-04	13.924	13.924	13.520	13.924	11.360	520
2021-11-03	13.865	13.940	13.770	13.865	11.312	33,668
2021-11-02	13.865	13.910	13.710	13.865	11.312	64,466
2021-11-01	13.360	13.930	13.360	13.905	11.345	789
2021-10-29	13.324	13.380	13.250	13.305	10.855	7,487
2021-10-28	13.185	13.320	13.110	13.181	10.754	656
2021-10-27	13.480	13.480	13.100	13.235	10.798	49,652
2021-10-26	13.865	13.865	13.520	13.865	11.312	940
2021-10-25	13.985	13.995	13.700	13.995	11.418	22,327
2021-10-22	13.941	14.080	13.920	13.930	11.365	1,400
2021-10-21	13.955	14.050	13.820	13.955	11.386	9,805

← NewerPage 21 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.