Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	9.500	9.570	9.340	9.440	8.129	11,390,500
2023-03-17	9.440	9.470	9.290	9.430	8.120	15,567,200
2023-03-16	9.350	9.530	9.230	9.500	8.180	9,800,200
2023-03-15	9.700	9.720	9.430	9.500	8.180	11,314,900
2023-03-14	10.000	10.020	9.780	9.850	8.482	8,683,500
2023-03-13	9.910	10.030	9.760	9.830	8.464	12,335,500
2023-03-10	10.070	10.240	9.910	10.000	8.611	8,784,100
2023-03-09	10.540	10.540	10.080	10.130	8.723	9,335,300
2023-03-08	10.570	10.640	10.480	10.560	9.093	7,025,700
2023-03-07	10.870	10.890	10.640	10.730	9.136	13,983,100
2023-03-06	11.130	11.140	10.740	10.860	9.247	16,955,900
2023-03-03	11.180	11.230	11.100	11.130	9.477	9,855,000
2023-03-02	11.290	11.290	11.060	11.130	9.477	7,375,000
2023-03-01	11.400	11.430	11.250	11.310	9.630	7,621,700
2023-02-28	11.290	11.560	11.170	11.400	9.707	11,022,100
2023-02-27	11.380	11.800	11.040	11.200	9.536	13,395,900
2023-02-24	11.560	11.560	11.370	11.510	9.800	11,246,400
2023-02-23	11.490	11.680	11.460	11.540	9.826	7,382,300
2023-02-22	11.490	11.660	11.390	11.490	9.783	6,557,300
2023-02-21	11.610	11.650	11.390	11.500	9.792	7,748,300
2023-02-17	11.530	11.770	11.300	11.690	9.953	7,178,200
2023-02-16	11.720	11.750	11.580	11.650	9.919	14,637,300
2023-02-15	11.720	11.890	11.640	11.850	10.090	10,006,500
2023-02-14	12.020	12.050	11.790	11.810	10.056	6,939,600
2023-02-13	11.800	12.060	11.790	11.980	10.200	6,171,800
2023-02-10	11.720	11.890	11.670	11.840	10.081	6,275,000
2023-02-09	11.980	12.000	11.690	11.720	9.979	7,785,100
2023-02-08	12.040	12.100	11.900	11.920	10.149	4,907,600
2023-02-07	12.100	12.240	11.970	12.110	10.311	6,456,000
2023-02-06	12.050	12.110	11.820	12.050	10.260	10,046,400
2023-02-03	12.190	12.260	12.100	12.180	10.371	7,055,700
2023-02-02	12.240	12.250	12.030	12.190	10.379	13,719,600
2023-02-01	12.060	12.400	12.050	12.260	10.439	9,534,300
2023-01-31	11.940	12.200	11.910	12.160	10.354	12,176,300
2023-01-30	11.830	12.010	11.780	11.940	10.166	8,186,900
2023-01-27	11.900	12.090	11.820	11.890	10.124	9,864,500
2023-01-26	11.560	11.660	11.470	11.640	9.911	5,423,400
2023-01-25	11.580	11.670	11.410	11.640	9.911	7,145,200
2023-01-24	11.760	11.790	11.580	11.600	9.877	5,518,500
2023-01-23	11.620	11.850	11.580	11.820	10.064	7,245,600
2023-01-20	11.500	11.630	11.340	11.600	9.877	7,878,300
2023-01-19	11.400	11.670	11.260	11.520	9.809	9,961,200
2023-01-18	11.820	11.850	11.380	11.470	9.766	10,628,900
2023-01-17	11.500	11.860	11.500	11.840	10.081	9,489,600
2023-01-13	11.580	11.610	11.430	11.540	9.826	14,142,600
2023-01-12	11.760	11.830	11.590	11.660	9.928	12,017,700
2023-01-11	11.840	11.870	11.360	11.770	10.022	13,306,800
2023-01-10	12.000	12.030	11.760	11.840	10.081	7,872,500
2023-01-09	12.120	12.190	11.980	12.010	10.226	12,884,500
2023-01-06	11.920	12.110	11.800	12.100	10.303	7,879,700
2023-01-05	11.670	11.880	11.500	11.840	10.081	9,215,500
2023-01-04	11.500	11.780	11.430	11.750	10.005	10,617,500
2023-01-03	11.190	11.470	11.190	11.380	9.689	10,148,300
2022-12-30	11.090	11.180	10.960	11.130	9.477	6,588,000
2022-12-29	10.870	11.220	10.870	11.130	9.477	6,404,600
2022-12-28	11.040	11.130	10.850	10.920	9.298	5,431,300
2022-12-27	11.030	11.080	10.940	11.040	9.400	4,498,100
2022-12-23	10.720	11.030	10.710	11.010	9.374	6,653,800
2022-12-22	10.800	10.810	10.560	10.750	9.153	5,754,500
2022-12-21	10.850	10.970	10.820	10.850	9.238	5,545,400

← NewerPage 16 of 79 · 4,730 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.