Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	10.410	10.540	10.340	10.390	9.474	6,165,800
2024-05-24	10.540	10.630	10.390	10.410	9.493	4,900,200
2024-05-23	10.790	10.790	10.400	10.530	9.602	7,970,000
2024-05-22	10.910	11.040	10.860	10.880	9.812	6,290,200
2024-05-21	11.040	11.080	10.890	10.960	9.884	6,631,200
2024-05-20	11.000	11.210	10.980	11.070	9.983	13,020,700
2024-05-17	11.020	11.050	10.890	10.980	9.902	14,010,000
2024-05-16	11.000	11.240	10.960	11.020	9.938	9,719,100
2024-05-15	11.200	11.300	10.970	11.070	9.983	8,137,300
2024-05-14	11.410	11.480	11.060	11.140	10.046	9,266,400
2024-05-13	11.210	11.390	11.170	11.360	10.245	9,149,400
2024-05-10	11.190	11.490	11.110	11.160	10.064	9,576,000
2024-05-09	11.430	11.690	11.090	11.220	10.118	15,229,800
2024-05-08	11.750	12.040	11.700	11.810	10.650	10,578,000
2024-05-07	11.830	11.910	11.710	11.720	10.569	6,075,100
2024-05-06	11.810	11.870	11.700	11.820	10.659	6,028,800
2024-05-03	11.670	11.870	11.630	11.780	10.623	5,088,600
2024-05-02	11.690	11.730	11.510	11.600	10.461	7,905,700
2024-05-01	11.570	11.800	11.440	11.630	10.488	8,672,600
2024-04-30	11.740	11.750	11.570	11.570	10.434	20,387,100
2024-04-29	11.510	11.790	11.490	11.780	10.623	5,843,700
2024-04-26	11.430	11.650	11.400	11.570	10.434	5,166,300
2024-04-25	11.550	11.650	11.360	11.470	10.344	6,540,900
2024-04-24	11.340	11.580	11.250	11.550	10.416	7,595,300
2024-04-23	11.250	11.400	11.210	11.360	10.245	4,675,300
2024-04-22	11.340	11.350	11.210	11.250	10.145	5,099,300
2024-04-19	11.150	11.310	11.100	11.250	10.145	4,679,900
2024-04-18	11.120	11.250	11.070	11.120	10.028	3,464,200
2024-04-17	11.190	11.250	11.090	11.100	10.010	6,068,900
2024-04-16	11.260	11.260	11.050	11.120	10.028	6,763,600
2024-04-15	11.430	11.640	11.260	11.320	10.208	4,398,600
2024-04-12	11.550	11.570	11.200	11.330	10.218	8,160,300
2024-04-11	11.690	11.740	11.530	11.570	10.434	4,482,800
2024-04-10	11.650	11.770	11.630	11.710	10.560	7,083,800
2024-04-09	11.730	11.840	11.700	11.820	10.659	5,625,700
2024-04-08	11.770	11.900	11.680	11.750	10.596	8,279,100
2024-04-05	11.720	11.830	11.630	11.800	10.641	5,793,800
2024-04-04	12.160	12.160	11.720	11.760	10.605	6,130,100
2024-04-03	11.890	12.220	11.890	12.020	10.840	9,150,700
2024-04-02	11.860	12.000	11.800	11.940	10.768	6,833,100
2024-04-01	11.970	11.970	11.780	11.940	10.768	5,905,600
2024-03-28	11.810	12.020	11.780	11.940	10.768	11,960,100
2024-03-27	11.690	11.860	11.630	11.830	10.668	9,023,100
2024-03-26	11.880	11.950	11.580	11.600	10.461	8,223,500
2024-03-25	11.840	12.000	11.810	11.830	10.668	4,737,200
2024-03-22	12.040	12.140	11.820	11.840	10.677	4,332,200
2024-03-21	11.940	12.060	11.880	12.010	10.831	4,839,700
2024-03-20	11.800	11.920	11.710	11.880	10.713	5,104,700
2024-03-19	11.730	11.910	11.700	11.870	10.704	9,294,900
2024-03-18	11.870	11.940	11.720	11.760	10.605	8,544,800
2024-03-15	11.720	11.990	11.720	11.940	10.768	16,558,100
2024-03-14	11.990	11.990	11.670	11.820	10.659	10,455,300
2024-03-13	12.060	12.200	11.960	12.050	10.867	11,392,200
2024-03-12	11.960	12.100	11.880	12.060	10.876	8,393,100
2024-03-11	12.160	12.250	11.840	11.970	10.795	8,283,000
2024-03-08	12.270	12.340	12.150	12.260	11.056	5,240,000
2024-03-07	12.170	12.390	12.170	12.330	11.011	7,816,900
2024-03-06	12.290	12.330	11.950	12.200	10.895	12,225,900
2024-03-05	12.360	12.410	12.210	12.280	10.966	8,756,000
2024-03-04	12.590	12.600	12.230	12.360	11.038	11,190,200

← NewerPage 11 of 79 · 4,729 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.