Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	10.150	10.220	9.960	10.010	8.825	6,799,500
2023-09-08	10.000	10.210	9.940	10.110	8.913	7,359,300
2023-09-07	10.130	10.180	9.970	10.000	8.816	11,530,400
2023-09-06	10.560	10.580	9.980	10.120	8.922	15,495,900
2023-09-05	10.790	10.890	10.610	10.620	9.363	7,203,100
2023-09-01	10.840	10.910	10.750	10.790	9.513	5,572,600
2023-08-31	10.970	10.990	10.740	10.750	9.477	7,135,200
2023-08-30	11.020	11.060	10.940	11.000	9.698	4,974,800
2023-08-29	11.050	11.120	10.930	11.000	9.698	4,055,900
2023-08-28	11.000	11.130	10.950	10.960	9.662	4,072,300
2023-08-25	10.970	11.040	10.850	10.970	9.671	5,202,000
2023-08-24	10.920	11.140	10.890	10.950	9.654	6,039,400
2023-08-23	11.030	11.050	10.930	11.000	9.698	5,866,700
2023-08-22	11.230	11.280	11.140	11.160	9.733	5,930,400
2023-08-21	11.280	11.380	11.180	11.250	9.811	5,994,500
2023-08-18	11.200	11.420	11.170	11.260	9.820	7,537,900
2023-08-17	11.230	11.390	11.220	11.340	9.890	7,991,100
2023-08-16	11.050	11.210	11.040	11.200	9.768	8,462,200
2023-08-15	11.110	11.190	11.050	11.160	9.733	6,425,300
2023-08-14	11.310	11.310	11.180	11.190	9.759	5,419,600
2023-08-11	11.120	11.410	11.080	11.350	9.899	7,867,300
2023-08-10	11.330	11.430	11.120	11.160	9.733	5,841,700
2023-08-09	11.150	11.480	11.130	11.260	9.820	10,216,500
2023-08-08	10.970	11.180	10.770	11.150	9.724	9,842,300
2023-08-07	10.850	11.480	10.850	11.000	9.593	22,262,500
2023-08-04	10.460	10.630	10.390	10.590	9.236	12,745,500
2023-08-03	10.430	10.480	10.300	10.450	9.114	6,847,900
2023-08-02	10.170	10.480	10.130	10.430	9.096	8,362,600
2023-08-01	10.510	10.540	10.150	10.220	8.913	11,849,800
2023-07-31	10.440	10.550	10.370	10.530	9.184	20,998,700
2023-07-28	10.450	10.450	10.320	10.400	9.070	8,005,400
2023-07-27	10.460	10.510	10.280	10.330	9.009	6,380,700
2023-07-26	10.430	10.570	10.370	10.480	9.140	6,782,200
2023-07-25	10.550	10.600	10.350	10.410	9.079	7,859,900
2023-07-24	10.460	10.730	10.450	10.620	9.262	6,690,900
2023-07-21	10.490	10.550	10.390	10.480	9.140	4,875,800
2023-07-20	10.560	10.630	10.430	10.470	9.131	6,731,300
2023-07-19	10.280	10.520	10.250	10.430	9.096	8,213,100
2023-07-18	10.020	10.310	9.960	10.180	8.878	8,232,600
2023-07-17	10.100	10.100	9.910	10.010	8.730	5,981,300
2023-07-14	10.190	10.220	10.110	10.160	8.861	5,655,500
2023-07-13	10.250	10.330	10.230	10.290	8.974	6,049,000
2023-07-12	10.350	10.450	10.200	10.240	8.931	6,022,700
2023-07-11	10.000	10.310	9.990	10.250	8.939	15,363,300
2023-07-10	9.870	9.940	9.800	9.930	8.660	9,615,000
2023-07-07	9.820	9.990	9.820	9.860	8.599	10,711,800
2023-07-06	9.820	9.900	9.720	9.840	8.582	6,693,100
2023-07-05	9.820	9.960	9.710	9.910	8.643	6,843,200
2023-07-03	9.950	10.020	9.870	9.890	8.625	4,171,700
2023-06-30	9.990	10.020	9.890	9.980	8.704	7,785,600
2023-06-29	9.690	9.930	9.680	9.910	8.643	6,745,100
2023-06-28	9.830	9.920	9.650	9.720	8.477	6,932,300
2023-06-27	9.770	9.910	9.700	9.850	8.590	5,158,900
2023-06-26	9.750	9.900	9.680	9.850	8.590	7,387,600
2023-06-23	9.770	9.890	9.580	9.760	8.512	12,886,700
2023-06-22	10.110	10.130	9.990	10.050	8.765	5,960,600
2023-06-21	10.180	10.200	10.000	10.110	8.817	10,366,300
2023-06-20	10.200	10.280	10.090	10.190	8.887	14,702,200
2023-06-16	10.000	10.320	9.980	10.290	8.974	23,647,600
2023-06-15	9.760	9.960	9.750	9.940	8.669	9,178,600

← NewerPage 14 of 21 · 1,256 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.