Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	11.753	11.753	8.655	11.753	11.118	7,150
2025-05-16	11.753	11.753	8.740	11.753	11.118	2,448
2025-05-15	11.753	11.753	8.450	11.753	11.118	86,039
2025-05-14	11.753	11.753	8.437	11.753	11.118	10,238
2025-05-13	11.753	11.753	8.740	11.753	11.118	5,497
2025-05-12	11.753	11.753	8.890	11.753	11.118	3,451
2025-05-09	11.753	11.753	8.980	11.753	11.118	4,353
2025-05-08	11.753	11.753	8.840	11.753	11.118	20,902
2025-05-07	11.753	11.753	8.490	11.753	11.118	4,484
2025-05-06	11.753	11.753	8.495	11.753	11.118	2,903
2025-05-02	11.753	11.753	8.529	11.753	11.118	1,519
2025-05-01	11.753	11.753	8.262	11.753	11.118	3,789
2025-04-30	11.753	11.753	8.260	11.753	11.118	651
2025-04-29	11.753	11.753	8.149	11.753	11.118	1,748
2025-04-28	11.753	11.753	8.160	11.753	11.118	755
2025-04-25	11.753	11.753	7.969	11.753	11.118	2,574
2025-04-24	11.753	11.753	7.830	11.753	11.118	2,461
2025-04-23	11.753	11.753	7.800	11.753	11.118	2,977
2025-04-22	11.753	11.753	7.617	11.753	11.118	3,613
2025-04-17	11.753	11.753	7.400	11.753	11.118	4,743
2025-04-16	11.753	11.753	7.400	11.753	11.118	7,482
2025-04-15	11.753	11.753	7.408	11.753	11.118	4,195
2025-04-14	11.753	11.753	7.450	11.753	11.118	15,748
2025-04-11	11.753	11.753	7.245	11.753	11.118	2,858
2025-04-10	11.753	11.753	6.909	11.753	11.118	11,450
2025-04-09	11.753	11.753	7.069	11.753	11.118	9,900
2025-04-08	11.753	11.753	7.339	11.753	11.118	10,352
2025-04-07	11.753	11.753	7.170	11.753	11.118	16,944
2025-04-04	11.753	11.753	7.619	11.753	11.118	30,697
2025-04-03	11.753	11.753	8.290	11.753	11.118	10,302
2025-04-02	11.753	11.753	8.530	11.753	11.118	4,312
2025-04-01	11.753	11.753	8.600	11.753	11.118	4,315
2025-03-31	11.753	11.753	8.560	11.753	11.118	2,334
2025-03-28	11.753	11.753	8.620	11.753	11.118	8,245
2025-03-27	11.753	11.753	8.755	11.753	11.118	2,653
2025-03-26	11.753	11.753	8.900	11.753	11.118	1,034
2025-03-25	11.753	11.753	8.940	11.753	11.118	56,211
2025-03-24	11.753	11.753	9.110	11.753	11.118	4,366
2025-03-21	11.753	11.753	9.210	11.753	11.118	3,211
2025-03-20	11.753	11.753	9.360	11.753	11.118	846
2025-03-19	11.753	11.753	9.342	11.753	11.118	758
2025-03-18	11.753	11.753	9.280	11.753	11.118	2,625
2025-03-17	11.753	11.753	9.140	11.753	11.118	6,016
2025-03-14	11.753	11.753	8.995	11.753	11.118	2,943
2025-03-13	11.753	11.753	8.959	11.753	11.118	10,128
2025-03-12	11.753	11.753	9.269	11.753	11.118	5,147
2025-03-11	11.753	11.753	9.245	11.753	11.118	128,156
2025-03-10	11.753	11.753	9.490	11.753	11.118	1,959
2025-03-07	11.753	11.753	9.430	11.753	11.004	9,414
2025-03-06	11.753	11.753	9.360	11.753	11.004	5,188
2025-03-05	11.753	11.753	9.320	11.753	11.004	1,939
2025-03-04	11.753	11.753	9.250	11.753	11.004	122,397
2025-03-03	11.753	11.753	9.250	11.753	11.004	7,563
2025-02-28	11.753	11.753	9.101	11.753	11.004	19,773
2025-02-27	11.753	11.753	8.775	11.753	11.004	64,698
2025-02-26	11.753	11.753	11.205	11.753	11.004	1,449
2025-02-25	11.753	11.753	11.350	11.753	11.004	1,032
2025-02-24	11.753	11.753	11.160	11.753	11.004	2,423
2025-02-21	11.753	11.753	11.059	11.753	11.004	3,818
2025-02-20	11.753	11.753	10.920	11.753	11.004	14,843

← NewerPage 7 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.