Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	11.710	11.820	11.660	11.700	10.669	4,631,600
2024-08-21	11.680	11.760	11.560	11.720	10.687	8,580,200
2024-08-20	11.770	11.850	11.640	11.660	10.632	5,449,600
2024-08-19	11.730	11.860	11.650	11.830	10.787	4,983,800
2024-08-16	11.670	11.830	11.650	11.660	10.632	11,491,400
2024-08-15	11.440	11.720	11.440	11.670	10.641	10,020,800
2024-08-14	11.480	11.490	11.130	11.400	10.395	11,161,000
2024-08-13	11.580	11.590	11.400	11.570	10.550	6,681,200
2024-08-12	11.770	11.770	11.460	11.570	10.550	6,972,400
2024-08-09	12.070	12.070	11.730	11.780	10.742	8,300,200
2024-08-08	11.880	12.770	11.880	12.100	11.034	17,115,800
2024-08-07	11.440	11.620	11.320	11.360	10.359	11,623,800
2024-08-06	11.470	11.680	11.340	11.350	10.350	7,895,000
2024-08-05	11.510	11.740	11.400	11.560	10.541	8,168,600
2024-08-02	11.920	12.040	11.660	11.870	10.824	7,562,300
2024-08-01	12.070	12.180	11.900	11.960	10.906	10,426,200
2024-07-31	12.090	12.250	12.020	12.060	10.997	13,649,500
2024-07-30	11.990	12.160	11.900	12.130	11.061	7,527,700
2024-07-29	12.050	12.080	11.860	11.900	10.851	6,399,600
2024-07-26	11.780	12.180	11.780	12.080	11.015	6,020,100
2024-07-25	11.730	11.950	11.700	11.760	10.724	4,187,300
2024-07-24	11.640	11.790	11.510	11.700	10.669	4,306,200
2024-07-23	11.670	11.670	11.440	11.500	10.486	5,592,800
2024-07-22	11.730	11.800	11.560	11.670	10.641	4,711,800
2024-07-19	11.850	11.870	11.650	11.840	10.797	5,500,300
2024-07-18	11.860	12.160	11.740	11.770	10.733	6,950,800
2024-07-17	11.370	11.910	11.340	11.840	10.797	11,282,500
2024-07-16	11.000	11.430	10.940	11.380	10.377	9,488,400
2024-07-15	11.230	11.240	10.960	11.000	10.031	5,438,800
2024-07-12	11.240	11.430	11.210	11.240	10.249	6,402,100
2024-07-11	10.970	11.210	10.850	11.190	10.204	6,133,000
2024-07-10	10.770	10.980	10.740	10.890	9.930	7,069,900
2024-07-09	10.600	10.980	10.470	10.800	9.848	11,515,100
2024-07-08	10.370	10.640	10.340	10.610	9.675	11,063,600
2024-07-05	10.300	10.360	10.150	10.320	9.410	17,697,500
2024-07-03	10.460	10.510	10.340	10.380	9.465	10,103,000
2024-07-02	10.700	10.710	10.330	10.430	9.511	4,934,200
2024-07-01	10.660	10.790	10.540	10.590	9.657	7,364,900
2024-06-28	10.540	10.730	10.500	10.630	9.693	12,090,400
2024-06-27	10.420	10.590	10.320	10.480	9.556	7,771,500
2024-06-26	10.300	10.460	10.160	10.430	9.511	7,615,300
2024-06-25	10.450	10.470	10.230	10.310	9.401	6,231,800
2024-06-24	10.460	10.680	10.340	10.470	9.547	11,721,800
2024-06-21	10.230	10.500	10.170	10.470	9.547	29,806,400
2024-06-20	10.030	10.360	9.990	10.260	9.356	10,181,800
2024-06-18	10.100	10.250	9.930	10.050	9.164	6,445,400
2024-06-17	10.170	10.180	9.970	10.110	9.219	6,717,500
2024-06-14	10.350	10.370	10.090	10.170	9.274	11,379,700
2024-06-13	10.490	10.560	10.370	10.390	9.474	7,875,200
2024-06-12	10.730	10.940	10.520	10.630	9.693	10,430,200
2024-06-11	10.460	10.740	10.360	10.640	9.702	11,590,700
2024-06-10	10.410	10.540	10.210	10.510	9.584	7,244,800
2024-06-07	10.420	10.600	10.340	10.470	9.547	5,557,400
2024-06-06	10.440	10.510	10.280	10.420	9.502	6,915,400
2024-06-05	10.520	10.550	10.400	10.490	9.565	6,054,300
2024-06-04	10.560	10.660	10.490	10.530	9.602	6,537,000
2024-06-03	10.690	10.850	10.550	10.580	9.648	7,438,000
2024-05-31	10.520	10.640	10.420	10.600	9.666	8,862,300
2024-05-30	10.310	10.500	10.300	10.480	9.556	5,823,100
2024-05-29	10.280	10.370	10.240	10.310	9.401	5,739,800

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2003-10-09	3:2
2003-01-28	3:2
1995-08-16	3:2
1992-08-03	2:1

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.