Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	13.000	13.608	12.940	13.250	12.945	12,198
2026-01-30	12.920	13.090	12.920	12.925	12.627	406
2026-01-29	13.000	13.095	12.830	13.000	12.700	6,716
2026-01-28	13.200	13.250	13.000	13.100	12.798	3,966
2026-01-27	13.200	13.350	13.040	13.350	13.042	3,307
2026-01-26	13.200	13.250	13.131	13.150	12.847	2,172
2026-01-23	13.200	13.285	13.170	13.200	12.896	8,555
2026-01-22	12.675	13.280	12.640	13.250	12.945	2,598
2026-01-21	12.710	13.109	12.710	13.000	12.700	8,380
2026-01-20	12.825	12.825	12.490	12.825	12.529	4,282
2026-01-19	12.875	12.875	12.875	12.875	12.578	0
2026-01-16	12.825	13.050	12.800	12.925	12.627	2,703
2026-01-15	13.150	13.260	12.695	12.775	12.481	3,297
2026-01-14	13.100	13.440	13.100	13.150	12.847	14,029
2026-01-13	12.625	13.180	12.541	12.625	12.334	11,612
2026-01-12	12.575	12.820	12.530	12.775	12.481	3,783
2026-01-09	12.575	12.761	12.525	12.525	12.236	4,847
2026-01-08	12.400	12.711	12.330	12.400	12.114	1,119
2026-01-07	12.400	12.560	12.400	12.450	12.163	682
2026-01-06	12.320	12.670	12.320	12.575	12.285	5,586
2026-01-05	12.448	12.448	12.192	12.300	12.017	11,203
2026-01-02	12.510	12.510	12.250	12.400	12.114	47,911
2025-12-31	12.400	12.605	12.400	12.400	12.114	1,530
2025-12-30	12.350	12.548	12.340	12.400	12.114	3,660
2025-12-29	12.251	12.419	12.251	12.350	12.065	7,295
2025-12-24	12.000	12.471	12.000	12.050	11.772	851
2025-12-23	12.000	12.000	11.875	11.875	11.601	538
2025-12-22	11.925	11.968	11.710	11.875	11.601	1,675
2025-12-19	11.785	12.060	11.785	11.875	11.601	2,639
2025-12-18	11.725	11.820	11.575	11.575	11.308	263
2025-12-17	11.525	11.830	11.410	11.725	11.455	6,784
2025-12-16	11.675	11.698	11.440	11.575	11.308	3,425
2025-12-15	11.650	11.795	11.650	11.725	11.455	4,082
2025-12-12	11.625	11.650	11.555	11.575	11.308	2,371
2025-12-11	11.300	11.640	11.090	11.525	11.259	11,156
2025-12-10	11.150	11.400	11.110	11.150	10.893	5,198
2025-12-09	11.100	11.300	11.080	11.250	10.991	2,740
2025-12-08	10.990	11.285	10.990	11.250	10.991	5,981
2025-12-05	10.775	11.019	10.760	11.000	10.747	1,855
2025-12-04	10.775	10.920	10.695	10.875	10.624	2,244
2025-12-03	10.730	10.925	10.730	10.925	10.673	10,071
2025-12-02	10.675	10.810	10.659	10.725	10.478	1,401
2025-12-01	10.625	10.748	10.575	10.575	10.331	8,034
2025-11-28	10.675	10.746	10.611	10.675	10.429	5,318
2025-11-27	10.575	10.575	10.575	10.575	10.331	0
2025-11-26	10.575	10.750	10.485	10.625	10.380	1,655
2025-11-25	10.589	10.728	10.589	10.675	10.429	4,919
2025-11-24	10.490	10.523	10.430	10.445	10.204	654
2025-11-21	10.390	10.561	10.150	10.335	9.980	1,822
2025-11-20	10.495	10.495	10.249	10.490	10.129	3,319
2025-11-19	10.675	10.850	10.481	10.675	10.308	1,139
2025-11-18	10.675	10.845	10.575	10.575	10.211	1,409
2025-11-17	10.825	10.860	10.720	10.775	10.404	810
2025-11-14	10.661	10.899	10.661	10.675	10.308	1,901
2025-11-13	10.925	11.140	10.920	11.000	10.622	1,850
2025-11-12	11.000	11.220	10.980	11.000	10.622	4,687
2025-11-11	10.220	10.880	10.220	10.575	10.211	58,093
2025-11-10	11.753	11.753	9.990	11.753	11.348	6,404
2025-11-07	11.753	11.753	9.941	11.753	11.348	4,854
2025-11-06	11.753	11.753	10.090	11.753	11.348	10,379

← NewerPage 4 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.