Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.690	9.870	9.650	9.760	8.512	11,038,100
2023-06-13	9.400	9.700	9.360	9.630	8.399	16,920,000
2023-06-12	9.390	9.540	9.320	9.400	8.198	7,293,300
2023-06-09	9.460	9.490	9.340	9.380	8.181	6,546,700
2023-06-08	9.700	9.720	9.420	9.520	8.303	6,159,200
2023-06-07	9.520	9.750	9.490	9.710	8.468	12,644,900
2023-06-06	9.370	9.550	9.320	9.510	8.294	8,214,300
2023-06-05	9.380	9.380	9.240	9.330	8.137	7,840,400
2023-06-02	9.250	9.350	9.210	9.330	8.137	10,189,800
2023-06-01	9.150	9.210	8.990	9.180	8.006	8,523,800
2023-05-31	9.110	9.220	9.080	9.150	7.980	15,248,000
2023-05-30	9.060	9.210	8.990	9.180	8.006	10,331,400
2023-05-26	9.060	9.180	9.030	9.110	7.945	9,488,600
2023-05-25	8.920	9.060	8.840	9.030	7.875	9,529,300
2023-05-24	9.210	9.210	8.950	9.030	7.875	6,534,500
2023-05-23	9.350	9.430	9.230	9.240	8.058	7,322,900
2023-05-22	9.510	9.670	9.440	9.470	8.154	10,476,400
2023-05-19	9.430	9.570	9.300	9.330	8.034	9,588,200
2023-05-18	9.290	9.400	9.230	9.370	8.068	8,050,300
2023-05-17	9.190	9.360	9.120	9.300	8.008	11,848,400
2023-05-16	9.360	9.360	9.140	9.150	7.879	5,863,700
2023-05-15	9.310	9.430	9.270	9.370	8.068	7,036,900
2023-05-12	9.380	9.400	9.250	9.280	7.991	7,601,400
2023-05-11	9.550	9.560	9.260	9.360	8.060	9,556,400
2023-05-10	9.800	9.820	9.260	9.590	8.258	16,503,300
2023-05-09	9.740	9.850	9.630	9.740	8.387	12,013,300
2023-05-08	9.600	10.090	9.360	9.820	8.456	24,026,400
2023-05-05	9.100	9.300	9.080	9.280	7.991	14,022,000
2023-05-04	9.120	9.140	8.950	9.020	7.767	9,198,100
2023-05-03	9.160	9.250	9.100	9.140	7.870	10,348,000
2023-05-02	9.340	9.360	8.930	9.120	7.853	9,547,100
2023-05-01	9.310	9.400	9.300	9.360	8.060	6,877,000
2023-04-28	9.210	9.340	9.200	9.330	8.034	6,905,100
2023-04-27	9.110	9.300	8.990	9.260	7.974	7,861,700
2023-04-26	9.200	9.260	9.080	9.100	7.836	5,831,300
2023-04-25	9.300	9.360	9.160	9.180	7.905	7,315,700
2023-04-24	9.520	9.530	9.170	9.330	8.034	14,780,300
2023-04-21	9.700	9.750	9.620	9.650	8.309	4,689,100
2023-04-20	9.770	9.780	9.660	9.680	8.335	4,773,700
2023-04-19	9.810	9.940	9.750	9.830	8.464	6,046,500
2023-04-18	9.930	9.940	9.770	9.880	8.507	5,531,800
2023-04-17	9.870	9.970	9.780	9.910	8.533	6,604,500
2023-04-14	9.900	9.950	9.810	9.870	8.499	5,487,800
2023-04-13	9.850	9.990	9.830	9.920	8.542	5,482,700
2023-04-12	9.980	10.010	9.800	9.820	8.456	6,416,300
2023-04-11	9.880	10.030	9.870	9.910	8.533	6,634,700
2023-04-10	9.950	9.970	9.750	9.850	8.482	10,184,600
2023-04-06	9.900	9.950	9.820	9.920	8.542	9,231,500
2023-04-05	9.520	9.820	9.510	9.800	8.439	16,816,100
2023-04-04	9.690	9.710	9.370	9.530	8.206	12,553,600
2023-04-03	9.690	9.720	9.490	9.610	8.275	18,261,400
2023-03-31	9.590	9.710	9.560	9.620	8.284	13,248,500
2023-03-30	9.620	9.670	9.490	9.560	8.232	6,050,000
2023-03-29	9.620	9.640	9.480	9.530	8.206	6,087,800
2023-03-28	9.430	9.530	9.390	9.530	8.206	5,556,800
2023-03-27	9.420	9.590	9.330	9.470	8.154	6,892,800
2023-03-24	9.160	9.360	9.080	9.330	8.034	7,014,700
2023-03-23	9.400	9.490	9.100	9.200	7.922	10,488,300
2023-03-22	9.630	9.650	9.370	9.400	8.094	8,337,600
2023-03-21	9.570	9.800	9.570	9.650	8.309	9,537,300

← NewerPage 15 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.