Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.753	13.435	11.753	11.753	11.004	63,489
2024-11-21	11.753	13.319	11.753	11.753	10.892	42,246
2024-11-20	11.753	13.194	11.753	11.753	10.892	55,043
2024-11-19	11.753	13.018	11.753	11.753	10.892	46,029
2024-11-18	11.753	12.998	11.753	11.753	10.892	47,626
2024-11-15	11.753	12.730	11.753	11.753	10.892	52,757
2024-11-14	11.753	13.006	11.753	11.753	10.892	24,772
2024-11-13	11.753	13.008	11.753	11.753	10.892	12,774
2024-11-12	11.753	13.159	11.753	11.753	10.892	11,377
2024-11-11	11.753	13.155	11.753	11.753	10.892	34,292
2024-11-08	11.753	13.070	11.753	11.753	10.892	15,241
2024-11-07	11.753	13.425	11.753	11.753	10.892	63,530
2024-11-06	11.753	11.976	11.599	11.753	10.892	32,726
2024-11-05	11.753	11.753	10.000	11.753	10.892	10,258
2024-11-04	11.753	11.753	11.451	11.753	10.892	4,668
2024-11-01	11.753	11.753	11.615	11.753	10.892	1,917
2024-10-31	11.753	11.880	11.685	11.753	10.892	7,883
2024-10-30	11.753	11.950	11.660	11.753	10.892	4,343
2024-10-29	11.753	11.762	11.705	11.753	10.892	24,495
2024-10-28	11.753	11.780	11.510	11.753	10.892	4,140
2024-10-25	11.753	11.753	11.500	11.753	10.892	5,099
2024-10-24	11.753	11.753	11.449	11.753	10.892	4,673
2024-10-23	11.753	11.753	11.491	11.753	10.892	5,962
2024-10-22	11.753	11.753	11.540	11.753	10.892	383
2024-10-21	11.753	11.800	11.651	11.753	10.892	3,576
2024-10-18	11.753	11.753	11.515	11.753	10.892	2,929
2024-10-17	11.753	11.820	11.670	11.753	10.892	7,410
2024-10-16	11.753	11.870	11.731	11.753	10.892	1,305
2024-10-15	11.753	11.930	11.390	11.753	10.892	16,287
2024-10-14	11.753	11.753	11.281	11.753	10.892	3,407
2024-10-11	11.753	11.753	11.340	11.753	10.892	5,397
2024-10-10	11.753	11.753	11.249	11.753	10.892	666
2024-10-09	11.753	11.753	11.302	11.753	10.892	175
2024-10-08	11.753	11.753	11.235	11.753	10.892	7,279
2024-10-07	11.753	11.753	11.395	11.753	10.892	2,495
2024-10-04	11.753	11.753	11.500	11.753	10.892	4,325
2024-10-03	11.753	11.753	11.290	11.753	10.892	2,213
2024-10-02	11.753	11.753	11.410	11.753	10.892	841
2024-10-01	11.753	11.753	11.475	11.753	10.892	876
2024-09-30	11.753	11.753	11.495	11.753	10.892	13,685
2024-09-27	11.753	11.753	11.580	11.753	10.892	1,212
2024-09-26	11.753	11.753	11.206	11.753	10.892	5,756
2024-09-25	11.753	11.753	11.350	11.753	10.892	20,729
2024-09-24	11.753	11.753	11.441	11.753	10.892	5,119
2024-09-23	11.753	11.753	11.390	11.753	10.892	296,297
2024-09-20	11.753	11.760	11.270	11.753	10.892	15,010
2024-09-19	11.753	12.120	11.753	11.753	10.892	2,707
2024-09-18	11.753	11.970	11.744	11.753	10.892	2,585
2024-09-17	11.753	11.800	11.720	11.753	10.892	1,355
2024-09-16	11.753	11.753	11.580	11.753	10.892	3,288
2024-09-13	11.753	11.900	11.665	11.753	10.892	1,531
2024-09-12	11.753	11.753	11.360	11.753	10.892	5,146
2024-09-11	11.753	11.753	10.994	11.753	10.892	4,585
2024-09-10	11.753	11.753	10.895	11.753	10.892	5,554
2024-09-09	11.753	11.753	11.270	11.753	10.892	650
2024-09-06	11.753	11.764	11.279	11.753	10.892	5,089
2024-09-05	11.753	11.840	11.651	11.753	10.892	3,256
2024-09-04	11.753	11.940	11.730	11.753	10.892	3,473
2024-09-03	11.753	11.990	11.753	11.753	10.892	13,096
2024-09-02	11.753	11.753	11.753	11.753	10.892	0

← NewerPage 9 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.