Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	14.560	14.620	14.290	14.500	11.850	10,487,500
2022-01-05	14.460	14.730	14.410	14.440	11.800	11,165,500
2022-01-04	14.280	14.460	14.230	14.370	11.743	12,555,400
2022-01-03	13.600	14.300	13.520	14.210	11.613	11,959,600
2021-12-31	13.600	13.710	13.520	13.530	11.057	8,010,300
2021-12-30	13.510	13.750	13.510	13.550	11.073	8,741,800
2021-12-29	13.560	13.660	13.500	13.560	11.081	9,130,800
2021-12-28	13.600	13.710	13.550	13.640	11.147	8,874,400
2021-12-27	13.620	13.800	13.560	13.670	11.171	11,435,800
2021-12-23	13.310	13.710	13.260	13.630	11.139	10,509,200
2021-12-22	13.040	13.330	13.010	13.250	10.828	9,021,300
2021-12-21	12.970	13.200	12.880	13.090	10.697	14,220,500
2021-12-20	12.870	12.910	12.540	12.760	10.428	9,329,800
2021-12-17	13.110	13.180	12.840	13.030	10.648	17,994,100
2021-12-16	12.870	13.200	12.820	13.020	10.640	9,422,000
2021-12-15	12.770	12.820	12.590	12.690	10.370	8,135,000
2021-12-14	12.550	13.150	12.550	12.810	10.468	10,521,700
2021-12-13	12.600	12.730	12.400	12.550	10.256	9,784,200
2021-12-10	12.620	12.920	12.570	12.700	10.379	8,719,900
2021-12-09	12.410	12.770	12.400	12.590	10.289	12,819,500
2021-12-08	12.470	12.520	12.380	12.430	10.158	7,675,100
2021-12-07	12.400	12.520	12.360	12.400	10.133	8,304,700
2021-12-06	12.300	12.610	12.260	12.440	10.166	12,643,100
2021-12-03	12.230	12.290	12.080	12.200	9.970	8,354,400
2021-12-02	12.120	12.360	11.960	12.200	9.970	11,967,000
2021-12-01	12.420	12.530	12.070	12.090	9.880	10,383,100
2021-11-30	12.470	12.590	12.230	12.310	10.060	20,023,600
2021-11-29	12.870	12.900	12.470	12.520	10.231	14,656,500
2021-11-26	12.850	12.890	12.570	12.750	10.419	11,436,000
2021-11-24	13.100	13.140	12.950	13.050	10.665	11,324,100
2021-11-23	13.190	13.290	13.090	13.160	10.754	7,892,200
2021-11-22	13.030	13.280	12.900	13.120	10.722	17,542,000
2021-11-19	13.330	13.370	13.080	13.080	10.599	10,763,900
2021-11-18	13.620	13.660	13.290	13.390	10.850	9,803,000
2021-11-17	13.890	13.970	13.640	13.650	11.061	11,916,800
2021-11-16	13.970	13.990	13.730	13.880	11.247	11,341,100
2021-11-15	14.160	14.170	13.870	13.900	11.264	12,551,500
2021-11-12	14.450	14.510	14.070	14.110	11.434	9,536,100
2021-11-11	14.540	14.650	14.420	14.460	11.717	6,687,500
2021-11-10	14.460	14.750	14.380	14.540	11.782	10,139,000
2021-11-09	14.720	14.740	14.410	14.570	11.807	11,010,000
2021-11-08	14.420	14.870	14.250	14.680	11.896	18,855,200
2021-11-05	13.750	13.990	13.480	13.730	11.126	13,090,800
2021-11-04	13.830	13.880	13.510	13.680	11.085	6,797,800
2021-11-03	13.800	13.960	13.720	13.900	11.264	6,325,800
2021-11-02	13.840	13.940	13.620	13.830	11.207	7,590,000
2021-11-01	13.370	13.940	13.370	13.820	11.199	7,497,700
2021-10-29	13.330	13.390	13.230	13.350	10.818	9,017,600
2021-10-28	13.150	13.420	13.100	13.330	10.802	9,916,200
2021-10-27	13.470	13.480	13.090	13.100	10.615	13,465,300
2021-10-26	13.840	13.890	13.470	13.480	10.923	7,995,500
2021-10-25	13.930	13.940	13.680	13.800	11.183	10,332,400
2021-10-22	14.010	14.100	13.910	13.940	11.296	3,719,500
2021-10-21	13.900	14.050	13.810	14.010	11.353	4,165,600
2021-10-20	13.630	14.050	13.620	13.990	11.337	7,193,500
2021-10-19	13.550	13.630	13.440	13.570	10.996	4,969,600
2021-10-18	13.450	13.520	13.210	13.490	10.931	8,644,100
2021-10-15	13.640	13.670	13.430	13.460	10.907	5,632,900
2021-10-14	13.450	13.660	13.450	13.480	10.923	5,379,500
2021-10-13	13.450	13.560	13.350	13.370	10.834	4,642,500

← NewerPage 21 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.