Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	13.620	13.690	13.360	13.460	10.907	5,908,200
2021-10-11	13.640	13.870	13.590	13.610	11.029	5,129,200
2021-10-08	13.690	13.830	13.600	13.630	11.045	4,399,300
2021-10-07	13.550	13.810	13.540	13.630	11.045	4,882,000
2021-10-06	13.400	13.580	13.310	13.440	10.891	7,980,600
2021-10-05	13.350	13.670	13.320	13.500	10.940	8,878,600
2021-10-04	13.760	13.780	13.310	13.430	10.883	7,955,500
2021-10-01	13.560	13.730	13.460	13.600	11.021	7,078,400
2021-09-30	13.920	13.990	13.480	13.550	10.980	9,110,100
2021-09-29	13.680	13.950	13.610	13.860	11.231	4,922,000
2021-09-28	13.820	13.950	13.650	13.700	11.102	9,768,000
2021-09-27	13.470	13.880	13.430	13.820	11.199	8,620,500
2021-09-24	13.310	13.470	13.280	13.380	10.842	3,741,100
2021-09-23	13.300	13.500	13.220	13.340	10.810	6,912,900
2021-09-22	13.360	13.490	13.240	13.250	10.737	5,823,300
2021-09-21	13.410	13.550	13.220	13.280	10.761	6,044,700
2021-09-20	13.440	13.540	13.200	13.330	10.802	10,547,700
2021-09-17	13.550	13.710	13.510	13.570	10.996	22,841,200
2021-09-16	13.740	13.850	13.560	13.690	11.093	5,252,400
2021-09-15	13.620	13.780	13.600	13.730	11.126	5,965,200
2021-09-14	14.000	14.040	13.640	13.680	11.085	6,480,200
2021-09-13	13.850	14.060	13.780	13.920	11.280	9,028,200
2021-09-10	14.370	14.380	13.770	13.800	11.183	10,822,500
2021-09-09	14.520	14.520	14.210	14.290	11.580	7,198,000
2021-09-08	14.570	14.610	14.380	14.550	11.790	4,410,300
2021-09-07	14.860	14.910	14.550	14.660	11.880	5,517,600
2021-09-03	15.010	15.190	14.870	14.890	12.066	5,536,300
2021-09-02	14.550	15.140	14.550	15.130	12.260	6,633,100
2021-09-01	14.620	14.650	14.430	14.590	11.823	19,478,200
2021-08-31	14.350	14.640	14.320	14.630	11.855	10,442,400
2021-08-30	14.330	14.520	14.300	14.410	11.677	6,625,900
2021-08-27	14.320	14.470	14.290	14.370	11.645	5,343,900
2021-08-26	14.520	14.530	14.160	14.290	11.580	5,222,900
2021-08-25	14.580	14.580	14.400	14.520	11.766	5,767,500
2021-08-24	14.770	14.860	14.630	14.660	11.880	6,507,600
2021-08-23	14.630	14.890	14.560	14.760	11.961	7,145,200
2021-08-20	14.610	14.860	14.590	14.690	11.815	7,276,900
2021-08-19	14.650	14.860	14.620	14.730	11.847	6,676,400
2021-08-18	14.730	15.060	14.710	14.790	11.895	7,691,500
2021-08-17	14.830	14.870	14.450	14.770	11.879	5,207,800
2021-08-16	14.920	15.000	14.760	14.910	11.992	3,988,900
2021-08-13	14.970	15.050	14.850	14.950	12.024	3,650,700
2021-08-12	14.870	15.070	14.740	14.950	12.024	5,582,300
2021-08-11	15.160	15.160	14.750	14.820	11.919	7,793,200
2021-08-10	15.050	15.250	14.770	15.110	12.152	8,887,400
2021-08-09	14.670	15.170	14.430	15.100	12.144	15,511,800
2021-08-06	14.060	14.260	13.900	14.250	11.461	9,498,000
2021-08-05	13.780	13.940	13.730	13.930	11.203	8,143,300
2021-08-04	14.010	14.180	13.680	13.760	11.067	10,168,600
2021-08-03	14.240	14.320	13.890	14.190	11.413	4,935,700
2021-08-02	14.130	14.370	14.080	14.230	11.445	5,854,700
2021-07-30	14.330	14.430	13.980	14.070	11.316	6,902,900
2021-07-29	14.640	14.680	14.260	14.290	11.493	5,356,700
2021-07-28	13.870	14.380	13.830	14.230	11.445	6,726,900
2021-07-27	13.810	13.950	13.700	13.910	11.187	5,219,300
2021-07-26	13.870	14.060	13.780	13.840	11.131	3,965,000
2021-07-23	13.990	13.990	13.800	13.920	11.195	3,575,700
2021-07-22	13.960	13.980	13.770	13.850	11.139	4,225,600
2021-07-21	13.960	14.120	13.900	14.060	11.308	4,750,100
2021-07-20	13.620	13.970	13.600	13.890	11.171	9,471,600

← NewerPage 22 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.