Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	11.753	11.753	9.895	11.753	11.232	2,400
2025-08-11	11.753	11.753	9.680	11.753	11.232	15,809
2025-08-08	11.753	11.753	9.272	11.753	11.232	14,520
2025-08-07	11.753	11.753	8.800	11.753	11.232	8,148
2025-08-06	11.753	11.753	8.780	11.753	11.232	5,827
2025-08-05	11.753	11.753	8.901	11.753	11.232	4,088
2025-08-04	11.753	11.753	8.807	11.753	11.232	1,983
2025-08-01	11.753	11.753	8.639	11.753	11.232	8,815
2025-07-31	11.753	11.753	8.840	11.753	11.232	4,183
2025-07-30	11.753	11.753	9.145	11.753	11.232	4,373
2025-07-29	11.753	11.753	9.149	11.753	11.232	5,306
2025-07-28	11.753	11.753	9.231	11.753	11.232	8,653
2025-07-25	11.753	11.753	9.300	11.753	11.232	7,206
2025-07-24	11.753	11.753	9.300	11.753	11.232	2,891
2025-07-23	11.753	11.753	9.298	11.753	11.232	3,250
2025-07-22	11.753	11.753	8.890	11.753	11.232	2,080
2025-07-21	11.753	11.753	8.890	11.753	11.232	1,826
2025-07-18	11.753	11.753	8.580	11.753	11.232	10,178
2025-07-17	11.753	11.753	9.060	11.753	11.232	6,746
2025-07-16	11.753	11.753	8.730	11.753	11.232	4,154
2025-07-15	11.753	11.753	9.049	11.753	11.232	237
2025-07-14	11.753	11.753	9.060	11.753	11.232	3,849
2025-07-11	11.753	11.753	9.030	11.753	11.232	5,559
2025-07-10	11.753	11.753	9.200	11.753	11.232	751
2025-07-09	11.753	11.753	9.231	11.753	11.232	3,113
2025-07-08	11.753	11.753	9.180	11.753	11.232	1,043
2025-07-07	11.753	11.753	9.250	11.753	11.232	578
2025-07-04	11.753	11.753	11.753	11.753	11.232	0
2025-07-03	11.753	11.753	9.245	11.753	11.232	1,636
2025-07-02	11.753	11.753	9.160	11.753	11.232	40,729
2025-07-01	11.753	11.753	8.920	11.753	11.232	4,411
2025-06-30	11.753	11.753	8.931	11.753	11.232	2,472
2025-06-27	11.753	11.753	8.950	11.753	11.232	5,767
2025-06-26	11.753	11.753	8.940	11.753	11.232	1,136
2025-06-25	11.753	11.753	8.852	11.753	11.232	3,018
2025-06-24	11.753	11.753	8.885	11.753	11.232	5,538
2025-06-23	11.753	11.753	8.748	11.753	11.232	281
2025-06-20	11.753	11.753	8.710	11.753	11.232	373
2025-06-19	11.753	11.753	11.753	11.753	11.232	0
2025-06-18	11.753	11.753	8.670	11.753	11.232	1,267
2025-06-17	11.753	11.753	8.781	11.753	11.232	7,994
2025-06-16	11.753	11.753	8.939	11.753	11.232	4,337
2025-06-13	11.753	11.753	8.983	11.753	11.232	9,512
2025-06-12	11.753	11.753	8.910	11.753	11.232	2,348
2025-06-11	11.753	11.753	8.962	11.753	11.232	1,143
2025-06-10	11.753	11.753	8.830	11.753	11.232	1,412
2025-06-09	11.753	11.753	8.710	11.753	11.232	2,742
2025-06-06	11.753	11.753	8.540	11.753	11.232	1,602
2025-06-05	11.753	11.753	8.480	11.753	11.232	4,239
2025-06-04	11.753	11.753	8.699	11.753	11.232	1,212
2025-06-03	11.753	11.753	8.400	11.753	11.232	4,656
2025-06-02	11.753	11.753	8.581	11.753	11.232	2,301
2025-05-30	11.753	11.753	8.590	11.753	11.232	3,755
2025-05-29	11.753	11.753	8.610	11.753	11.232	1,483
2025-05-28	11.753	11.753	8.521	11.753	11.232	297
2025-05-27	11.753	11.753	8.320	11.753	11.232	2,218
2025-05-23	11.753	11.753	8.201	11.753	11.232	4,684
2025-05-22	11.753	11.753	8.270	11.753	11.118	17,623
2025-05-21	11.753	11.753	8.570	11.753	11.118	8,770
2025-05-20	11.753	11.753	8.760	11.753	11.118	626

← NewerPage 6 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.