Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	10.980	11.010	10.730	10.740	9.145	7,303,700
2022-12-19	10.950	11.140	10.870	10.910	9.289	9,274,700
2022-12-16	11.080	11.100	10.890	10.960	9.332	25,123,100
2022-12-15	11.260	11.340	11.130	11.140	9.485	6,480,300
2022-12-14	11.290	11.430	11.210	11.320	9.638	7,602,800
2022-12-13	11.350	11.450	11.270	11.340	9.655	12,107,400
2022-12-12	10.760	11.170	10.720	11.140	9.485	7,392,500
2022-12-09	10.960	11.050	10.770	10.780	9.179	5,832,400
2022-12-08	10.900	11.000	10.820	10.960	9.332	6,748,300
2022-12-07	10.930	10.990	10.840	10.900	9.281	5,676,800
2022-12-06	10.900	11.000	10.770	10.930	9.306	6,247,800
2022-12-05	11.140	11.140	10.850	10.920	9.298	5,101,700
2022-12-02	11.180	11.230	11.100	11.170	9.511	4,142,000
2022-12-01	11.040	11.260	10.960	11.240	9.570	9,302,600
2022-11-30	11.120	11.140	10.740	11.030	9.391	19,675,200
2022-11-29	11.110	11.200	11.000	11.180	9.519	7,462,800
2022-11-28	11.120	11.170	10.980	11.060	9.417	19,132,600
2022-11-25	11.010	11.140	10.900	11.140	9.485	5,012,100
2022-11-23	10.980	11.080	10.890	11.020	9.383	5,009,600
2022-11-22	10.940	11.100	10.940	11.070	9.426	8,322,700
2022-11-21	11.010	11.130	10.860	11.090	9.340	7,282,100
2022-11-18	11.010	11.040	10.870	11.000	9.265	7,382,400
2022-11-17	10.900	11.010	10.840	10.960	9.231	6,425,500
2022-11-16	11.270	11.350	10.980	11.080	9.332	24,691,800
2022-11-15	11.660	11.840	11.270	11.320	9.534	6,594,700
2022-11-14	11.400	11.700	11.310	11.560	9.736	12,861,300
2022-11-11	11.370	11.530	11.190	11.440	9.635	8,520,700
2022-11-10	11.150	11.430	11.050	11.340	9.551	9,749,100
2022-11-09	11.040	11.040	10.820	10.830	9.121	8,277,600
2022-11-08	11.010	11.300	10.750	11.100	9.349	14,810,300
2022-11-07	10.340	11.430	10.260	10.970	9.239	29,900,300
2022-11-04	9.750	9.880	9.530	9.700	8.170	11,510,300
2022-11-03	9.940	9.950	9.650	9.670	8.144	8,033,000
2022-11-02	10.200	10.320	10.050	10.070	8.481	7,386,600
2022-11-01	10.190	10.310	10.070	10.250	8.633	7,649,000
2022-10-31	10.020	10.160	9.980	10.130	8.532	9,832,900
2022-10-28	9.930	10.190	9.900	10.070	8.481	7,309,600
2022-10-27	9.980	10.070	9.860	9.870	8.313	6,076,000
2022-10-26	9.840	10.000	9.810	9.970	8.397	7,389,700
2022-10-25	9.480	9.800	9.470	9.780	8.237	12,139,700
2022-10-24	9.440	9.570	9.360	9.530	8.027	5,641,900
2022-10-21	9.280	9.440	9.140	9.380	7.900	5,951,000
2022-10-20	9.390	9.500	9.300	9.340	7.866	4,399,900
2022-10-19	9.550	9.560	9.230	9.380	7.900	6,586,600
2022-10-18	9.700	9.790	9.570	9.610	8.094	6,872,500
2022-10-17	9.650	9.710	9.520	9.610	8.094	6,076,900
2022-10-14	9.710	9.720	9.510	9.550	8.043	7,500,600
2022-10-13	9.310	9.820	9.240	9.650	8.128	12,586,200
2022-10-12	9.400	9.680	9.260	9.390	7.909	10,263,100
2022-10-11	8.740	9.600	8.730	9.390	7.909	25,031,700
2022-10-10	8.820	8.870	8.720	8.750	7.370	10,426,600
2022-10-07	8.900	8.900	8.670	8.740	7.361	8,055,600
2022-10-06	9.110	9.150	8.880	8.940	7.530	7,022,800
2022-10-05	9.020	9.240	8.980	9.180	7.732	6,141,500
2022-10-04	8.790	9.210	8.790	9.210	7.757	8,796,100
2022-10-03	8.610	8.790	8.460	8.720	7.344	12,861,200
2022-09-30	8.620	8.810	8.500	8.520	7.176	8,197,400
2022-09-29	8.620	8.680	8.450	8.600	7.243	8,143,200
2022-09-28	8.560	8.750	8.490	8.730	7.353	11,402,700
2022-09-27	8.600	8.760	8.420	8.480	7.142	10,598,000

← NewerPage 17 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.