Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	12.370	12.610	12.310	12.590	11.243	11,839,600
2024-02-29	12.360	12.410	11.960	12.370	11.047	21,664,100
2024-02-28	13.210	13.550	12.240	12.290	10.975	26,685,600
2024-02-27	13.390	13.460	13.140	13.230	11.815	18,161,800
2024-02-26	13.430	13.500	13.330	13.430	11.993	11,668,000
2024-02-23	13.360	13.620	13.350	13.530	12.083	13,338,200
2024-02-22	13.330	13.480	13.260	13.360	11.931	10,900,000
2024-02-21	13.220	13.320	13.110	13.260	11.842	9,004,800
2024-02-20	13.000	13.420	12.970	13.240	11.824	14,424,600
2024-02-16	12.800	13.100	12.770	13.060	11.663	14,121,700
2024-02-15	12.180	12.940	12.180	12.820	11.449	15,259,000
2024-02-14	12.000	12.180	11.960	12.070	10.779	7,976,800
2024-02-13	11.860	12.010	11.710	11.970	10.690	12,276,300
2024-02-12	11.670	12.030	11.660	11.950	10.672	6,899,800
2024-02-09	11.510	11.700	11.450	11.680	10.431	6,460,900
2024-02-08	11.700	11.700	11.440	11.560	10.323	6,830,100
2024-02-07	11.900	11.920	11.660	11.740	10.484	6,504,900
2024-02-06	11.670	12.020	11.640	11.890	10.618	7,450,000
2024-02-05	11.770	11.770	11.540	11.580	10.341	5,514,200
2024-02-02	11.820	11.940	11.690	11.850	10.582	6,442,200
2024-02-01	11.720	11.930	11.520	11.870	10.600	6,760,400
2024-01-31	11.800	12.210	11.720	11.770	10.511	13,432,000
2024-01-30	11.840	11.860	11.640	11.810	10.547	5,619,000
2024-01-29	11.910	11.970	11.760	11.880	10.609	6,216,500
2024-01-26	11.850	11.970	11.800	11.930	10.654	7,106,300
2024-01-25	11.780	11.840	11.590	11.740	10.484	6,124,800
2024-01-24	11.820	11.910	11.650	11.720	10.466	6,947,500
2024-01-23	11.660	11.820	11.640	11.770	10.511	9,119,600
2024-01-22	11.380	11.650	11.350	11.640	10.395	10,607,300
2024-01-19	11.270	11.430	11.170	11.400	10.181	7,412,600
2024-01-18	11.440	11.460	11.160	11.270	10.064	7,480,100
2024-01-17	11.630	11.740	11.450	11.460	10.234	7,423,600
2024-01-16	11.610	11.770	11.510	11.750	10.493	9,516,500
2024-01-12	12.110	12.150	11.670	11.680	10.431	8,912,800
2024-01-11	12.020	12.400	11.890	12.070	10.779	22,241,900
2024-01-10	11.590	12.490	11.500	12.100	10.806	23,691,800
2024-01-09	11.650	11.760	11.560	11.600	10.359	7,613,000
2024-01-08	11.880	11.970	11.660	11.710	10.457	9,307,600
2024-01-05	11.550	12.080	11.520	11.980	10.699	20,139,500
2024-01-04	11.400	11.620	11.320	11.550	10.315	10,186,800
2024-01-03	11.420	11.480	11.300	11.370	10.154	9,780,700
2024-01-02	10.790	11.420	10.790	11.390	10.172	12,622,200
2023-12-29	10.820	10.870	10.750	10.830	9.672	6,213,000
2023-12-28	10.720	10.870	10.720	10.850	9.689	6,162,500
2023-12-27	10.700	10.790	10.650	10.770	9.618	5,568,500
2023-12-26	10.660	10.750	10.630	10.710	9.564	4,043,400
2023-12-22	10.670	10.780	10.600	10.650	9.511	6,034,400
2023-12-21	10.500	10.740	10.480	10.650	9.511	9,730,600
2023-12-20	10.420	10.630	10.380	10.450	9.332	13,041,500
2023-12-19	10.100	10.420	10.100	10.390	9.279	11,724,300
2023-12-18	10.300	10.340	10.090	10.100	9.020	10,106,500
2023-12-15	10.300	10.410	10.150	10.270	9.171	17,719,300
2023-12-14	10.200	10.560	10.200	10.390	9.279	13,241,900
2023-12-13	9.840	10.190	9.820	10.130	9.046	8,253,600
2023-12-12	9.860	9.880	9.740	9.870	8.814	6,843,100
2023-12-11	9.820	9.910	9.780	9.830	8.779	7,494,700
2023-12-08	9.770	9.920	9.740	9.830	8.779	8,616,700
2023-12-07	9.700	9.790	9.560	9.760	8.716	6,598,100
2023-12-06	9.640	9.790	9.620	9.690	8.653	8,907,900
2023-12-05	9.610	9.650	9.530	9.610	8.582	9,290,000

← NewerPage 12 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.