Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	10.650	10.660	10.400	10.470	8.716	9,991,600
2022-06-29	10.940	10.950	10.700	10.810	8.999	6,399,700
2022-06-28	11.080	11.270	10.900	10.900	9.074	7,025,100
2022-06-27	10.940	11.150	10.890	11.070	9.215	8,283,300
2022-06-24	10.790	11.030	10.760	10.960	9.124	11,833,900
2022-06-23	10.640	10.750	10.530	10.730	8.932	7,488,100
2022-06-22	10.510	10.780	10.440	10.630	8.849	7,762,700
2022-06-21	10.590	10.730	10.500	10.600	8.824	11,736,300
2022-06-17	10.300	10.530	10.210	10.460	8.708	16,942,000
2022-06-16	10.500	10.520	10.210	10.280	8.558	9,519,700
2022-06-15	10.400	10.860	10.400	10.700	8.907	12,150,000
2022-06-14	10.730	10.790	10.210	10.320	8.591	15,409,200
2022-06-13	10.950	11.070	10.660	10.770	8.966	13,855,800
2022-06-10	11.430	11.460	11.140	11.200	9.324	8,021,200
2022-06-09	11.860	11.880	11.610	11.620	9.673	6,637,000
2022-06-08	11.800	11.930	11.760	11.860	9.873	6,919,400
2022-06-07	11.780	11.900	11.680	11.890	9.898	7,785,700
2022-06-06	11.760	11.900	11.700	11.770	9.798	7,119,600
2022-06-03	12.050	12.110	11.680	11.710	9.748	8,072,100
2022-06-02	12.090	12.130	11.770	12.110	10.081	7,111,300
2022-06-01	12.330	12.380	11.890	12.070	10.048	8,690,200
2022-05-31	12.190	12.350	11.940	12.270	10.214	19,551,700
2022-05-27	11.980	12.250	11.970	12.250	10.198	12,015,500
2022-05-26	11.840	12.080	11.840	12.010	9.998	8,866,100
2022-05-25	11.500	11.860	11.420	11.840	9.856	9,479,800
2022-05-24	11.710	11.710	11.260	11.530	9.598	10,714,100
2022-05-23	11.740	11.930	11.510	11.630	9.682	9,530,500
2022-05-20	11.770	11.920	11.610	11.800	9.723	13,834,100
2022-05-19	11.130	11.820	11.060	11.690	9.633	12,090,300
2022-05-18	11.450	11.570	11.190	11.270	9.287	10,916,500
2022-05-17	11.160	11.530	11.160	11.470	9.451	9,901,100
2022-05-16	11.050	11.240	10.980	11.140	9.179	8,598,000
2022-05-13	10.830	11.150	10.790	11.080	9.130	10,972,600
2022-05-12	10.410	10.880	10.380	10.850	8.940	21,655,500
2022-05-11	10.430	10.740	10.370	10.390	8.561	17,018,600
2022-05-10	10.380	10.550	10.140	10.460	8.619	19,772,400
2022-05-09	10.130	10.940	10.130	10.480	8.636	25,016,800
2022-05-06	10.040	10.050	9.760	9.950	8.199	20,263,100
2022-05-05	10.450	10.500	9.880	10.050	8.281	17,092,900
2022-05-04	10.390	10.530	10.070	10.520	8.669	16,615,600
2022-05-03	10.240	10.460	10.120	10.400	8.570	12,806,700
2022-05-02	10.350	10.450	10.030	10.210	8.413	13,070,600
2022-04-29	10.450	10.610	10.270	10.330	8.512	13,224,400
2022-04-28	10.380	10.540	10.260	10.490	8.644	12,178,300
2022-04-27	10.320	10.490	10.180	10.360	8.537	9,515,200
2022-04-26	10.320	10.500	10.250	10.290	8.479	14,309,600
2022-04-25	10.230	10.450	10.020	10.390	8.561	12,715,000
2022-04-22	10.680	10.680	10.270	10.280	8.471	9,837,400
2022-04-21	10.880	10.990	10.620	10.650	8.776	8,632,300
2022-04-20	10.880	11.020	10.740	10.840	8.932	7,801,200
2022-04-19	10.720	11.000	10.670	10.920	8.998	8,582,900
2022-04-18	10.940	10.980	10.640	10.710	8.825	8,772,500
2022-04-14	10.990	11.120	10.940	10.960	9.031	9,283,500
2022-04-13	10.710	11.030	10.670	10.990	9.056	11,023,000
2022-04-12	10.720	10.800	10.630	10.670	8.792	7,330,100
2022-04-11	11.000	11.020	10.640	10.700	8.817	17,818,700
2022-04-08	10.800	11.100	10.620	11.040	9.097	14,248,600
2022-04-07	10.660	10.850	10.520	10.810	8.907	13,286,000
2022-04-06	10.580	10.710	10.480	10.690	8.809	9,288,500
2022-04-05	10.780	11.030	10.660	10.670	8.792	10,419,900

← NewerPage 19 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.