Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	13.600	13.680	13.240	13.600	10.938	8,495,500
2021-07-16	13.870	13.910	13.740	13.760	11.067	4,793,800
2021-07-15	14.030	14.180	13.830	13.880	11.163	4,839,500
2021-07-14	13.930	14.160	13.890	14.070	11.316	5,894,400
2021-07-13	14.210	14.250	13.830	13.920	11.195	8,955,700
2021-07-12	14.190	14.270	14.050	14.180	11.405	4,981,200
2021-07-09	13.950	14.430	13.920	14.310	11.509	7,715,000
2021-07-08	13.920	14.000	13.750	13.780	11.083	6,935,300
2021-07-07	14.210	14.220	13.920	14.030	11.284	7,370,500
2021-07-06	14.710	14.750	14.170	14.190	11.413	7,876,900
2021-07-02	14.810	14.820	14.450	14.710	11.831	5,730,100
2021-07-01	14.380	14.770	14.380	14.750	11.863	6,228,800
2021-06-30	14.520	14.540	14.270	14.290	11.493	6,822,000
2021-06-29	14.380	14.560	14.310	14.520	11.678	5,006,400
2021-06-28	14.560	14.600	14.300	14.380	11.565	4,641,700
2021-06-25	14.390	14.630	14.340	14.570	11.718	7,602,100
2021-06-24	14.250	14.420	14.130	14.360	11.549	5,848,400
2021-06-23	14.280	14.320	14.110	14.170	11.396	4,820,800
2021-06-22	14.400	14.400	14.110	14.220	11.437	6,502,500
2021-06-21	14.240	14.380	14.110	14.350	11.541	6,775,300
2021-06-18	14.640	14.640	14.200	14.260	11.469	12,943,900
2021-06-17	15.130	15.180	14.600	14.670	11.799	12,277,900
2021-06-16	15.440	15.480	15.110	15.220	12.241	5,857,900
2021-06-15	15.610	15.680	15.120	15.300	12.305	6,926,700
2021-06-14	15.730	15.790	15.560	15.630	12.571	4,292,100
2021-06-11	15.760	15.790	15.630	15.730	12.651	4,135,400
2021-06-10	15.460	15.920	15.410	15.790	12.699	7,259,900
2021-06-09	15.480	15.560	15.400	15.450	12.426	4,976,900
2021-06-08	15.420	15.570	15.230	15.490	12.458	5,362,800
2021-06-07	15.390	15.460	15.270	15.390	12.378	5,966,900
2021-06-04	15.430	15.480	15.270	15.390	12.378	5,124,800
2021-06-03	15.440	15.540	15.370	15.410	12.394	5,189,900
2021-06-02	15.260	15.560	15.120	15.460	12.434	6,202,300
2021-06-01	15.260	15.380	15.160	15.260	12.273	5,468,000
2021-05-28	15.200	15.330	15.110	15.240	12.257	4,537,300
2021-05-27	15.170	15.270	15.080	15.140	12.177	10,649,200
2021-05-26	15.010	15.180	14.870	15.160	12.193	5,402,900
2021-05-25	15.320	15.340	14.930	14.980	12.048	7,633,700
2021-05-24	15.370	15.540	15.290	15.360	12.354	9,096,700
2021-05-21	15.500	15.650	15.290	15.310	12.313	10,763,900
2021-05-20	15.540	15.710	15.370	15.590	12.450	11,514,200
2021-05-19	15.950	15.950	15.450	15.500	12.378	11,168,000
2021-05-18	16.100	16.150	15.800	16.050	12.817	8,309,300
2021-05-17	15.980	16.290	15.950	16.150	12.897	14,821,600
2021-05-14	16.030	16.100	15.750	16.000	12.777	9,219,600
2021-05-13	15.560	16.050	15.550	15.930	12.722	10,777,000
2021-05-12	15.200	15.860	15.170	15.720	12.554	20,028,300
2021-05-11	14.940	15.500	14.850	15.140	12.091	11,072,400
2021-05-10	14.980	15.480	14.800	15.040	12.011	30,043,800
2021-05-07	13.820	14.100	13.780	14.080	11.244	12,729,300
2021-05-06	13.620	13.940	13.440	13.930	11.124	12,012,000
2021-05-05	13.400	13.700	13.300	13.640	10.893	12,021,800
2021-05-04	13.490	13.640	13.260	13.400	10.701	10,607,900
2021-05-03	13.260	13.550	13.190	13.500	10.781	6,551,900
2021-04-30	13.400	13.520	13.260	13.300	10.621	6,979,700
2021-04-29	13.550	13.660	13.230	13.360	10.669	7,950,900
2021-04-28	13.330	13.520	13.280	13.460	10.749	6,341,300
2021-04-27	13.520	13.590	13.190	13.280	10.605	17,598,900
2021-04-26	13.400	13.680	13.390	13.550	10.821	5,775,400
2021-04-23	13.380	13.460	13.220	13.360	10.669	4,862,600

← NewerPage 23 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.