Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	11.753	11.753	10.800	11.753	11.004	963
2025-02-18	11.753	11.753	10.745	11.753	11.004	16,058
2025-02-17	11.753	11.753	11.753	11.753	11.004	0
2025-02-14	11.753	11.753	10.850	11.753	11.004	16,948
2025-02-13	11.753	11.753	10.630	11.753	11.004	11,579
2025-02-12	11.753	11.753	10.523	11.753	11.004	1,372
2025-02-11	11.753	11.753	10.570	11.753	11.004	6,349
2025-02-10	11.753	11.753	10.621	11.753	11.004	3,585
2025-02-07	11.753	11.753	10.791	11.753	11.004	1,490
2025-02-06	11.753	11.753	10.752	11.753	11.004	1,624
2025-02-05	11.753	11.753	10.890	11.753	11.004	806
2025-02-04	11.753	11.753	10.950	11.753	11.004	964
2025-02-03	11.753	11.753	11.000	11.753	11.004	7,145
2025-01-31	11.753	11.753	11.220	11.753	11.004	28,280
2025-01-30	11.753	11.753	11.326	11.753	11.004	20,305
2025-01-29	11.753	11.753	11.090	11.753	11.004	19,486
2025-01-28	11.753	11.753	11.200	11.753	11.004	16,713
2025-01-27	11.753	11.753	11.040	11.753	11.004	21,884
2025-01-24	11.753	11.753	11.120	11.753	11.004	14,716
2025-01-23	11.753	11.753	11.109	11.753	11.004	6,527
2025-01-22	11.753	11.753	10.826	11.753	11.004	21,762
2025-01-21	11.753	11.753	11.281	11.753	11.004	32,182
2025-01-20	11.753	11.753	11.753	11.753	11.004	0
2025-01-17	11.753	11.753	11.310	11.753	11.004	27,643
2025-01-16	11.753	11.753	11.163	11.753	11.004	18,429
2025-01-15	11.753	11.865	11.161	11.753	11.004	29,247
2025-01-14	11.753	12.002	11.753	11.753	11.004	6,444
2025-01-13	11.753	11.759	11.560	11.753	11.004	12,451
2025-01-10	11.753	12.000	11.607	11.753	11.004	46,008
2025-01-09	11.753	11.753	11.753	11.753	11.004	0
2025-01-08	11.753	12.006	11.753	11.753	11.004	13,753
2025-01-07	11.753	12.176	11.753	11.753	11.004	13,744
2025-01-06	11.753	12.336	11.753	11.753	11.004	20,609
2025-01-03	11.753	12.470	11.753	11.753	11.004	24,458
2025-01-02	11.753	12.585	11.753	11.753	11.004	22,554
2024-12-31	11.753	12.565	11.753	11.753	11.004	1,413
2024-12-30	11.753	12.441	11.753	11.753	11.004	7,247
2024-12-27	11.753	12.680	11.753	11.753	11.004	3,972
2024-12-24	11.753	12.409	11.753	11.753	11.004	1,407
2024-12-23	11.753	12.471	11.753	11.753	11.004	3,847
2024-12-20	11.753	12.505	11.753	11.753	11.004	2,238
2024-12-19	11.753	12.327	11.753	11.753	11.004	27,436
2024-12-18	11.753	12.719	11.753	11.753	11.004	16,077
2024-12-17	11.753	12.611	11.753	11.753	11.004	30,642
2024-12-16	11.753	12.770	11.753	11.753	11.004	34,519
2024-12-13	11.753	12.830	11.753	11.753	11.004	24,372
2024-12-12	11.753	13.105	11.753	11.753	11.004	30,854
2024-12-11	11.753	12.661	11.753	11.753	11.004	18,869
2024-12-10	11.753	12.790	11.753	11.753	11.004	29,702
2024-12-09	11.753	12.790	11.753	11.753	11.004	16,593
2024-12-06	11.753	12.975	11.753	11.753	11.004	17,413
2024-12-05	11.753	13.040	11.753	11.753	11.004	11,326
2024-12-04	11.753	13.050	11.753	11.753	11.004	12,979
2024-12-03	11.753	13.224	11.753	11.753	11.004	16,111
2024-12-02	11.753	13.210	11.753	11.753	11.004	37,085
2024-11-29	11.753	13.230	11.753	11.753	11.004	10,832
2024-11-28	11.753	11.753	11.753	11.753	11.004	0
2024-11-27	11.753	13.207	11.753	11.753	11.004	19,324
2024-11-26	11.753	13.300	11.753	11.753	11.004	13,955
2024-11-25	11.753	13.540	11.753	11.753	11.004	20,049

← NewerPage 8 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.