Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.570	8.660	8.480	8.530	7.184	15,122,300
2022-09-23	8.860	8.870	8.430	8.690	7.319	12,430,100
2022-09-22	9.010	9.060	8.820	8.940	7.530	8,947,100
2022-09-21	9.190	9.460	9.030	9.040	7.614	11,299,700
2022-09-20	9.230	9.230	9.030	9.040	7.614	8,210,900
2022-09-19	9.220	9.340	9.180	9.290	7.824	8,425,300
2022-09-16	9.550	9.550	9.220	9.300	7.833	19,553,600
2022-09-15	9.420	9.710	9.420	9.550	8.043	9,464,300
2022-09-14	9.520	9.620	9.350	9.430	7.942	8,932,600
2022-09-13	9.900	9.920	9.490	9.490	7.993	8,877,800
2022-09-12	9.940	10.200	9.940	10.110	8.515	7,800,300
2022-09-09	9.760	9.930	9.720	9.880	8.321	6,717,700
2022-09-08	9.660	9.740	9.560	9.680	8.153	10,656,900
2022-09-07	9.350	9.800	9.350	9.720	8.187	15,230,600
2022-09-06	9.490	9.490	9.320	9.410	7.925	10,133,200
2022-09-02	9.690	9.690	9.420	9.450	7.959	10,155,800
2022-09-01	9.540	9.600	9.320	9.570	8.060	10,137,300
2022-08-31	9.710	9.830	9.530	9.550	8.043	18,112,000
2022-08-30	9.870	9.930	9.660	9.700	8.170	8,539,400
2022-08-29	9.800	9.900	9.650	9.870	8.313	16,592,600
2022-08-26	10.220	10.230	9.860	9.880	8.321	6,601,800
2022-08-25	10.160	10.210	10.060	10.170	8.566	6,594,800
2022-08-24	10.150	10.230	9.990	10.160	8.557	5,065,500
2022-08-23	10.210	10.330	10.110	10.150	8.549	8,615,200
2022-08-22	10.500	10.510	10.310	10.350	8.616	5,915,900
2022-08-19	10.520	10.640	10.500	10.570	8.799	5,708,300
2022-08-18	10.750	10.750	10.500	10.590	8.816	5,060,100
2022-08-17	10.990	10.990	10.540	10.750	8.949	19,975,500
2022-08-16	11.140	11.160	10.970	11.040	9.190	6,588,900
2022-08-15	11.000	11.220	10.950	11.110	9.249	9,650,200
2022-08-12	11.030	11.150	10.960	11.130	9.265	9,314,800
2022-08-11	10.710	11.110	10.710	10.960	9.124	11,671,500
2022-08-10	10.520	10.960	10.480	10.770	8.966	13,906,000
2022-08-09	10.030	10.500	9.870	10.460	8.708	14,504,400
2022-08-08	10.180	10.620	10.020	10.090	8.400	42,499,500
2022-08-05	9.570	9.760	9.460	9.730	8.100	16,007,600
2022-08-04	9.730	9.820	9.610	9.620	8.008	9,883,500
2022-08-03	9.730	9.770	9.660	9.750	8.117	8,913,300
2022-08-02	9.660	9.800	9.630	9.710	8.083	9,753,200
2022-08-01	9.680	9.780	9.570	9.660	8.042	9,739,000
2022-07-29	9.780	9.840	9.600	9.690	8.067	12,985,800
2022-07-28	10.000	10.070	9.640	9.780	8.142	14,335,700
2022-07-27	9.930	10.130	9.800	10.070	8.383	14,351,100
2022-07-26	9.690	9.970	9.680	9.920	8.258	13,922,500
2022-07-25	9.600	9.840	9.450	9.740	8.108	37,913,800
2022-07-22	9.960	10.020	9.450	9.550	7.950	15,392,500
2022-07-21	9.970	9.990	9.790	9.880	8.225	8,530,700
2022-07-20	10.060	10.230	9.910	9.970	8.300	11,771,900
2022-07-19	9.900	10.180	9.900	10.070	8.383	14,005,600
2022-07-18	9.980	10.210	9.810	9.830	8.183	11,776,100
2022-07-15	9.990	10.020	9.670	9.850	8.200	9,740,600
2022-07-14	9.820	9.880	9.680	9.850	8.200	9,753,700
2022-07-13	10.140	10.190	9.900	9.980	8.308	8,601,100
2022-07-12	10.010	10.330	9.960	10.220	8.508	9,396,000
2022-07-11	10.220	10.240	10.030	10.050	8.366	10,207,300
2022-07-08	10.450	10.590	10.280	10.350	8.616	6,106,600
2022-07-07	10.290	10.510	10.290	10.420	8.674	5,939,000
2022-07-06	10.480	10.540	10.140	10.300	8.574	7,775,000
2022-07-05	10.500	10.540	10.250	10.500	8.741	6,803,200
2022-07-01	10.450	10.740	10.280	10.710	8.916	6,541,900

← NewerPage 18 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.