Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	13.310	13.600	13.290	13.360	10.669	7,805,500
2021-04-21	13.050	13.310	12.990	13.300	10.621	7,782,000
2021-04-20	13.160	13.210	12.970	13.110	10.470	8,633,800
2021-04-19	13.400	13.530	13.220	13.250	10.581	8,939,800
2021-04-16	13.390	13.470	13.130	13.400	10.701	7,869,100
2021-04-15	13.220	13.430	13.150	13.280	10.605	7,554,500
2021-04-14	13.020	13.360	13.010	13.210	10.549	8,852,900
2021-04-13	13.240	13.300	12.940	12.970	10.358	11,636,100
2021-04-12	13.430	13.440	13.200	13.260	10.589	7,928,700
2021-04-09	13.300	13.410	13.210	13.400	10.701	9,011,400
2021-04-08	13.410	13.490	13.110	13.290	10.613	12,121,100
2021-04-07	13.870	13.880	13.360	13.390	10.693	17,606,400
2021-04-06	13.950	14.100	13.790	13.830	11.045	7,906,700
2021-04-05	13.920	14.160	13.860	14.050	11.220	7,957,600
2021-04-01	13.960	14.080	13.860	13.900	11.100	7,053,700
2021-03-31	14.100	14.280	13.890	13.970	11.156	13,875,800
2021-03-30	14.290	14.320	13.950	14.150	11.300	11,407,800
2021-03-29	14.270	14.420	14.170	14.320	11.436	6,174,200
2021-03-26	14.070	14.440	14.020	14.360	11.468	6,336,200
2021-03-25	14.150	14.150	13.920	14.020	11.196	10,229,300
2021-03-24	14.150	14.220	13.940	14.010	11.188	9,597,100
2021-03-23	14.750	14.750	14.120	14.170	11.316	8,881,200
2021-03-22	14.910	14.940	14.630	14.790	11.811	7,739,000
2021-03-19	14.660	14.880	14.530	14.780	11.803	11,373,700
2021-03-18	14.970	15.030	14.500	14.590	11.651	9,875,100
2021-03-17	14.430	15.100	14.420	15.080	12.043	10,784,500
2021-03-16	14.670	14.730	14.440	14.530	11.604	10,558,600
2021-03-15	14.270	14.690	14.230	14.670	11.715	9,913,700
2021-03-12	14.070	14.390	13.990	14.360	11.468	7,784,400
2021-03-11	14.130	14.220	13.920	14.100	11.260	8,355,300
2021-03-10	14.050	14.230	13.830	14.060	11.228	8,696,600
2021-03-09	13.930	14.220	13.710	13.910	11.108	10,908,800
2021-03-08	13.760	14.050	13.680	13.830	11.045	11,899,600
2021-03-05	13.690	13.990	13.360	13.910	11.108	13,295,300
2021-03-04	13.670	13.800	13.310	13.590	10.853	18,720,700
2021-03-03	14.170	14.240	13.530	13.880	11.084	24,164,100
2021-03-02	14.550	14.700	14.140	14.290	11.412	16,236,600
2021-03-01	15.050	15.300	14.620	14.720	11.755	11,907,400
2021-02-26	14.930	15.000	14.560	14.850	11.859	15,769,600
2021-02-25	15.290	15.380	14.860	15.050	12.019	16,272,400
2021-02-24	15.330	15.470	14.940	15.300	12.218	15,465,600
2021-02-23	15.740	15.770	14.930	15.220	12.155	21,414,400
2021-02-22	16.550	16.800	15.490	15.500	12.378	39,361,600
2021-02-19	18.220	18.480	18.160	18.210	14.542	10,868,900
2021-02-18	18.610	18.680	18.250	18.270	14.590	6,811,400
2021-02-17	18.280	18.550	18.170	18.520	14.790	4,683,800
2021-02-16	18.350	18.390	18.090	18.340	14.646	5,009,000
2021-02-12	18.100	18.400	18.030	18.240	14.566	4,469,300
2021-02-11	18.220	18.440	18.070	18.240	14.566	5,498,100
2021-02-10	18.530	18.670	18.210	18.390	14.686	7,291,000
2021-02-09	17.850	18.550	17.840	18.470	14.750	6,575,100
2021-02-08	17.990	18.040	17.720	18.000	14.375	7,331,800
2021-02-05	18.020	18.080	17.640	17.900	14.295	7,864,600
2021-02-04	18.110	18.280	17.710	18.000	14.375	7,266,600
2021-02-03	17.300	18.380	17.300	18.090	14.447	15,935,500
2021-02-02	17.570	17.750	17.360	17.380	13.880	9,194,000
2021-02-01	17.150	17.580	17.030	17.450	13.935	8,954,900
2021-01-29	17.250	17.580	16.900	16.990	13.568	8,256,100
2021-01-28	16.900	17.450	16.840	17.190	13.728	9,215,200
2021-01-27	17.000	17.170	16.610	16.860	13.464	14,517,700

← NewerPage 24 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.