Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	9.320	9.760	9.310	9.680	8.645	13,388,500
2023-12-01	9.150	9.400	9.100	9.370	8.368	7,428,100
2023-11-30	9.150	9.240	9.080	9.180	8.198	9,445,800
2023-11-29	9.150	9.190	9.080	9.130	8.153	6,354,600
2023-11-28	9.320	9.340	9.110	9.140	8.162	6,722,900
2023-11-27	9.360	9.400	9.290	9.340	8.341	6,162,300
2023-11-24	9.390	9.450	9.320	9.430	8.421	3,071,400
2023-11-22	9.360	9.420	9.290	9.370	8.368	4,434,500
2023-11-21	9.450	9.490	9.330	9.380	8.269	10,959,800
2023-11-20	9.410	9.490	9.310	9.470	8.349	9,535,400
2023-11-17	9.290	9.460	9.180	9.450	8.331	11,489,400
2023-11-16	9.410	9.450	9.100	9.170	8.084	6,413,100
2023-11-15	9.200	9.410	9.200	9.360	8.252	6,948,000
2023-11-14	9.100	9.290	9.080	9.220	8.128	7,699,000
2023-11-13	9.130	9.160	8.950	8.950	7.890	9,629,300
2023-11-10	9.100	9.230	9.060	9.200	8.111	7,282,900
2023-11-09	9.250	9.270	9.000	9.060	7.987	12,686,600
2023-11-08	9.500	9.570	9.140	9.220	8.128	16,733,300
2023-11-07	9.220	9.250	9.090	9.130	8.049	15,070,700
2023-11-06	9.250	9.300	9.150	9.210	8.120	9,765,000
2023-11-03	9.070	9.300	9.030	9.270	8.173	7,301,800
2023-11-02	8.980	9.000	8.850	8.930	7.873	7,177,700
2023-11-01	8.860	8.950	8.810	8.920	7.864	6,307,200
2023-10-31	8.880	8.960	8.780	8.900	7.846	7,606,400
2023-10-30	8.850	8.970	8.760	8.840	7.793	7,585,800
2023-10-27	8.990	9.010	8.740	8.770	7.732	6,167,700
2023-10-26	8.980	9.190	8.930	8.990	7.926	7,572,300
2023-10-25	9.070	9.100	8.910	8.970	7.908	6,589,300
2023-10-24	8.960	9.180	8.940	9.110	8.031	8,489,700
2023-10-23	9.010	9.160	8.880	8.920	7.864	11,473,100
2023-10-20	9.340	9.370	9.210	9.300	8.199	7,663,200
2023-10-19	9.360	9.440	9.270	9.310	8.208	7,787,900
2023-10-18	9.330	9.460	9.290	9.370	8.261	5,405,800
2023-10-17	9.380	9.550	9.350	9.430	8.314	12,838,100
2023-10-16	9.370	9.480	9.310	9.470	8.349	4,416,600
2023-10-13	9.440	9.480	9.270	9.330	8.225	6,099,000
2023-10-12	9.680	9.680	9.410	9.460	8.340	9,356,700
2023-10-11	9.620	9.740	9.580	9.690	8.543	4,549,100
2023-10-10	9.750	9.760	9.590	9.620	8.481	6,372,800
2023-10-09	9.660	9.740	9.550	9.660	8.516	4,819,200
2023-10-06	9.660	9.700	9.510	9.660	8.516	8,833,400
2023-10-05	9.700	9.800	9.520	9.690	8.543	9,903,400
2023-10-04	9.610	9.720	9.440	9.700	8.552	14,071,200
2023-10-03	9.920	9.930	9.360	9.650	8.508	19,252,900
2023-10-02	10.290	10.370	9.950	10.050	8.860	26,094,100
2023-09-29	9.840	10.030	9.840	9.860	8.693	6,367,200
2023-09-28	9.630	9.840	9.620	9.810	8.649	8,042,500
2023-09-27	9.720	9.820	9.460	9.590	8.455	8,614,500
2023-09-26	9.650	9.780	9.650	9.720	8.569	5,884,000
2023-09-25	9.620	9.730	9.600	9.720	8.569	5,595,100
2023-09-22	9.690	9.730	9.570	9.640	8.499	6,150,400
2023-09-21	9.840	9.860	9.680	9.690	8.543	6,599,200
2023-09-20	9.950	10.090	9.860	9.880	8.710	11,171,100
2023-09-19	9.830	9.930	9.810	9.890	8.719	10,219,700
2023-09-18	9.790	9.880	9.680	9.820	8.657	11,895,200
2023-09-15	9.760	9.870	9.700	9.770	8.613	17,753,400
2023-09-14	9.870	9.900	9.770	9.830	8.666	9,532,600
2023-09-13	9.940	9.960	9.730	9.750	8.596	8,877,000
2023-09-12	10.040	10.130	9.780	9.870	8.701	15,240,700
2023-09-11	10.150	10.220	9.960	10.010	8.825	6,799,500

← NewerPage 13 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.