Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.880	17.280	16.760	17.280	17.151	7,908,800
2026-07-22	17.570	17.570	16.900	17.010	16.883	14,626,100
2026-07-21	16.960	17.680	16.830	17.590	17.459	8,549,100
2026-07-20	17.390	17.510	16.970	16.990	16.864	7,852,900
2026-07-17	17.340	17.670	17.230	17.290	17.161	9,520,700
2026-07-16	16.800	17.390	16.650	17.330	17.201	9,478,700
2026-07-15	16.260	16.700	16.130	16.680	16.556	7,965,500
2026-07-14	16.320	16.430	16.120	16.310	16.189	9,320,600
2026-07-13	16.290	16.600	16.220	16.390	16.268	5,843,700
2026-07-10	16.340	16.370	15.950	16.270	16.149	7,928,300
2026-07-09	16.680	16.900	16.330	16.340	16.218	9,207,400
2026-07-08	16.940	16.940	16.430	16.660	16.536	8,683,500
2026-07-07	16.960	17.170	16.910	16.960	16.834	9,803,200
2026-07-06	16.700	16.980	16.610	16.800	16.675	11,422,100
2026-07-02	16.280	16.740	16.270	16.700	16.576	9,040,800
2026-07-01	16.030	16.340	15.920	16.180	16.060	13,488,300
2026-06-30	16.260	16.260	15.800	15.880	15.762	10,545,200
2026-06-29	16.360	16.520	16.090	16.230	16.109	8,986,900
2026-06-26	16.050	16.430	16.030	16.330	16.208	12,849,200
2026-06-25	16.000	16.400	15.960	16.070	15.950	8,413,400
2026-06-24	15.900	16.100	15.810	15.930	15.811	9,105,000
2026-06-23	15.320	15.800	15.220	15.750	15.633	8,811,000
2026-06-22	15.450	15.520	15.070	15.380	15.266	12,531,000
2026-06-18	16.060	16.160	14.940	15.370	15.256	22,642,100
2026-06-17	16.040	16.220	15.640	15.730	15.613	9,687,000
2026-06-16	16.250	16.420	16.010	16.040	15.921	6,312,100
2026-06-15	16.540	16.630	16.290	16.320	16.199	10,845,100
2026-06-12	16.470	16.630	16.330	16.480	16.357	6,231,300
2026-06-11	16.000	16.320	15.890	16.310	16.189	11,082,100
2026-06-10	16.190	16.200	15.700	15.770	15.653	8,342,400
2026-06-09	16.130	16.410	15.930	16.200	16.079	8,285,800
2026-06-08	16.050	16.180	15.790	15.930	15.811	9,346,800
2026-06-05	15.870	16.190	15.860	15.880	15.762	8,981,400
2026-06-04	15.700	15.990	15.640	15.900	15.782	7,504,100
2026-06-03	15.680	15.720	15.500	15.560	15.444	6,971,600
2026-06-02	15.870	15.930	15.600	15.690	15.573	8,974,200
2026-06-01	16.170	16.170	15.730	15.810	15.692	12,469,700
2026-05-29	16.060	16.300	15.900	16.260	16.139	16,927,600
2026-05-28	16.180	16.210	15.960	16.110	15.990	8,447,400
2026-05-27	16.430	16.430	16.210	16.290	16.169	6,781,300
2026-05-26	16.660	16.760	16.210	16.260	16.139	11,435,900
2026-05-22	16.390	16.680	16.390	16.650	16.526	7,362,100
2026-05-21	16.520	16.550	16.260	16.460	16.218	8,169,200
2026-05-20	16.240	16.640	16.200	16.590	16.347	12,345,800
2026-05-19	16.390	16.450	16.020	16.170	15.933	14,097,000
2026-05-18	16.560	16.710	16.410	16.500	16.258	10,008,700
2026-05-15	17.170	17.170	16.400	16.480	16.238	9,829,300
2026-05-14	17.410	17.530	17.150	17.260	17.007	7,842,200
2026-05-13	17.130	17.390	16.960	17.370	17.115	14,316,800
2026-05-12	16.940	17.200	16.640	17.170	16.918	12,267,800
2026-05-11	17.300	17.510	16.790	16.920	16.672	14,119,500
2026-05-08	17.300	17.530	16.650	17.170	16.918	20,242,700
2026-05-07	16.780	17.450	16.360	17.390	17.135	34,754,300
2026-05-06	15.750	16.070	15.520	15.950	15.716	22,505,500
2026-05-05	14.830	15.720	14.820	15.520	15.292	17,436,000
2026-05-04	14.920	15.370	14.900	15.200	14.977	11,595,100
2026-05-01	14.950	15.080	14.780	15.040	14.819	7,362,700
2026-04-30	15.070	15.170	14.900	14.940	14.721	12,302,100
2026-04-29	14.810	15.090	14.700	14.970	14.750	12,110,700
2026-04-28	14.870	15.050	14.670	14.820	14.602	10,903,800

← NewerPage 2 of 79 · 4,728 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.