Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.760	15.080	14.760	15.050	14.829	3,858
2026-04-28	14.700	15.025	14.680	14.750	14.533	3,168
2026-04-27	14.600	14.900	14.500	14.750	14.533	7,586
2026-04-24	14.619	14.850	14.619	14.650	14.435	5,141
2026-04-23	14.500	14.700	14.500	14.600	14.386	3,609
2026-04-22	14.850	14.890	14.425	14.650	14.435	6,383
2026-04-21	14.800	15.200	14.720	14.850	14.632	14,963
2026-04-20	14.550	15.170	14.510	15.150	14.927	58,890
2026-04-17	14.150	14.735	14.060	14.300	14.090	14,652
2026-04-16	13.850	14.090	13.710	13.750	13.548	432
2026-04-15	13.900	14.090	13.730	13.850	13.647	20,889
2026-04-14	13.900	13.980	13.520	13.950	13.745	4,257
2026-04-13	13.400	13.665	13.370	13.550	13.351	3,101
2026-04-10	13.700	13.769	13.410	13.700	13.499	4,727
2026-04-09	13.452	13.620	13.452	13.500	13.302	3,785
2026-04-08	13.300	13.860	13.220	13.550	13.351	2,753
2026-04-07	13.400	13.480	13.180	13.300	13.105	3,487
2026-04-02	13.450	13.580	13.365	13.450	13.252	875
2026-04-01	13.480	13.790	13.480	13.700	13.499	17,714
2026-03-31	13.100	13.540	12.720	13.300	13.105	1,258
2026-03-30	12.900	13.400	12.820	13.000	12.809	2,062
2026-03-27	13.390	13.390	13.160	13.300	13.105	8,377
2026-03-26	13.580	13.580	13.260	13.500	13.302	46,224
2026-03-25	13.671	13.671	13.290	13.550	13.351	98
2026-03-24	13.450	13.450	13.132	13.450	13.252	23,059
2026-03-23	13.460	13.460	12.830	13.250	13.055	7,172
2026-03-20	13.575	13.700	13.150	13.575	13.376	12,376
2026-03-19	13.825	13.870	13.000	13.575	13.376	3,833
2026-03-18	13.725	14.000	13.650	13.925	13.720	2,716
2026-03-17	13.575	13.921	13.040	13.825	13.622	3,685
2026-03-16	13.575	13.800	13.480	13.575	13.376	19,003
2026-03-13	13.775	13.950	13.720	13.775	13.573	1,768
2026-03-12	13.875	13.900	13.651	13.875	13.671	66,029
2026-03-11	14.310	14.310	13.920	14.100	13.893	2,053
2026-03-10	14.450	14.450	14.170	14.400	14.188	27,448
2026-03-09	13.580	14.030	13.580	14.000	13.794	2,925
2026-03-06	14.400	14.400	13.990	14.150	13.824	3,699
2026-03-05	14.725	14.800	14.441	14.675	14.337	3,052
2026-03-04	14.775	15.000	14.671	14.925	14.581	5,462
2026-03-03	15.350	15.670	14.731	14.825	14.483	11,016
2026-03-02	14.675	15.300	14.270	14.875	14.532	10,395
2026-02-27	15.350	15.471	14.890	15.300	14.947	12,178
2026-02-26	15.825	16.500	14.940	16.000	15.631	30,735
2026-02-25	16.300	16.460	15.961	16.300	15.924	6,499
2026-02-24	15.860	16.421	15.860	16.350	15.973	7,558
2026-02-23	15.800	16.060	15.800	15.875	15.509	6,107
2026-02-20	15.925	15.980	15.700	15.825	15.460	1,062
2026-02-19	15.925	16.050	15.790	16.000	15.631	5,190
2026-02-18	15.775	15.921	15.632	15.725	15.363	23,441
2026-02-17	15.575	15.959	15.250	15.725	15.363	13,128
2026-02-16	15.625	15.625	15.625	15.625	15.265	0
2026-02-13	15.725	15.926	15.500	15.775	15.411	4,629
2026-02-12	16.000	16.270	15.831	16.000	15.631	22,255
2026-02-11	15.775	16.100	15.660	16.000	15.631	13,896
2026-02-10	15.625	15.971	15.480	15.625	15.265	25,737
2026-02-09	14.580	15.469	14.580	14.775	14.435	20,294
2026-02-06	14.240	14.500	14.240	14.400	14.068	10,548
2026-02-05	14.300	14.435	14.180	14.350	14.019	5,464
2026-02-04	13.675	14.450	13.410	14.400	14.068	24,266
2026-02-03	13.625	13.850	13.529	13.825	13.506	2,597

← NewerPage 3 of 22 · 1,262 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.