Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	10.820	11.020	10.760	10.850	8.940	11,972,900
2022-04-01	10.960	10.960	10.650	10.820	8.916	9,680,100
2022-03-31	11.000	11.100	10.870	10.880	8.965	12,868,200
2022-03-30	11.110	11.300	10.960	10.990	9.056	9,237,100
2022-03-29	10.930	11.220	10.930	11.180	9.212	9,505,600
2022-03-28	11.150	11.180	10.770	10.900	8.982	14,836,700
2022-03-25	10.970	11.210	10.900	11.190	9.221	15,723,500
2022-03-24	10.930	11.010	10.770	10.950	9.023	10,573,600
2022-03-23	10.740	11.080	10.710	10.880	8.965	13,595,700
2022-03-22	10.810	10.970	10.760	10.850	8.940	16,697,800
2022-03-21	10.580	10.900	10.580	10.770	8.875	10,845,900
2022-03-18	10.510	10.690	10.500	10.660	8.784	28,822,500
2022-03-17	10.260	10.740	10.150	10.640	8.767	10,923,700
2022-03-16	10.110	10.500	10.100	10.390	8.561	13,115,900
2022-03-15	9.800	9.990	9.770	9.960	8.207	13,785,200
2022-03-14	10.160	10.270	9.660	9.810	8.083	12,181,000
2022-03-11	10.150	10.340	10.010	10.020	8.257	12,790,100
2022-03-10	10.060	10.270	9.900	10.120	8.339	12,209,800
2022-03-09	10.120	10.470	10.090	10.280	8.471	19,859,200
2022-03-08	9.880	10.120	9.820	9.950	8.199	22,455,300
2022-03-07	10.000	10.120	9.840	9.880	8.141	18,322,300
2022-03-04	10.130	10.290	9.910	10.200	8.405	24,551,800
2022-03-03	10.410	10.460	9.910	10.410	8.578	22,865,200
2022-03-02	10.140	10.540	10.120	10.480	8.636	23,815,700
2022-03-01	11.160	11.180	9.680	10.150	8.364	62,880,400
2022-02-28	13.720	13.740	10.880	11.010	9.072	62,957,100
2022-02-25	14.030	14.640	14.010	14.540	11.981	15,832,400
2022-02-24	13.860	13.980	13.670	13.930	11.478	14,796,200
2022-02-23	14.550	14.600	14.280	14.320	11.800	10,564,100
2022-02-22	14.560	14.740	14.470	14.550	11.890	8,357,600
2022-02-18	14.730	14.900	14.600	14.710	12.021	9,801,100
2022-02-17	15.190	15.200	14.790	14.830	12.119	7,788,000
2022-02-16	15.310	15.510	15.220	15.250	12.462	7,994,100
2022-02-15	15.030	15.340	14.970	15.320	12.520	7,562,500
2022-02-14	15.200	15.240	14.880	15.030	12.283	6,512,300
2022-02-11	15.220	15.460	15.120	15.170	12.397	10,322,200
2022-02-10	15.340	15.580	15.320	15.370	12.560	8,700,600
2022-02-09	15.270	15.600	15.270	15.400	12.585	6,509,200
2022-02-08	15.250	15.320	15.000	15.220	12.438	7,285,300
2022-02-07	15.260	15.400	15.150	15.260	12.471	6,349,400
2022-02-04	15.050	15.240	14.940	15.130	12.364	7,474,200
2022-02-03	15.200	15.310	15.060	15.130	12.364	7,714,300
2022-02-02	14.990	15.330	14.730	15.300	12.503	10,391,500
2022-02-01	14.970	15.140	14.830	15.070	12.315	9,073,300
2022-01-31	14.500	15.070	14.480	14.970	12.234	15,357,000
2022-01-28	14.550	14.630	14.320	14.630	11.956	7,927,000
2022-01-27	14.700	14.880	14.520	14.590	11.923	7,422,000
2022-01-26	14.660	14.860	14.500	14.620	11.948	7,295,000
2022-01-25	14.320	14.810	14.180	14.680	11.997	10,865,400
2022-01-24	14.440	14.480	13.960	14.360	11.735	10,776,000
2022-01-21	14.550	14.770	14.510	14.530	11.874	11,208,700
2022-01-20	14.650	14.880	14.570	14.640	11.964	8,441,700
2022-01-19	15.050	15.130	14.700	14.720	12.029	7,275,400
2022-01-18	15.160	15.300	15.020	15.060	12.307	7,731,500
2022-01-14	14.900	15.260	14.860	15.220	12.438	5,774,000
2022-01-13	15.200	15.200	15.000	15.020	12.274	7,536,200
2022-01-12	15.310	15.320	15.130	15.170	12.397	7,871,300
2022-01-11	14.990	15.340	14.920	15.320	12.520	10,033,000
2022-01-10	14.770	15.010	14.580	15.010	12.266	13,554,200
2022-01-07	14.540	14.750	14.500	14.740	12.046	9,544,600

← NewerPage 20 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.