Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	17.000	17.170	16.610	16.860	13.464	14,517,700
2021-01-26	17.200	17.360	17.080	17.090	13.648	5,968,700
2021-01-25	17.260	17.400	17.130	17.230	13.760	9,460,100
2021-01-22	17.240	17.520	17.100	17.430	13.919	5,726,600
2021-01-21	17.360	17.620	16.800	17.310	13.824	13,894,600
2021-01-20	17.450	17.710	17.310	17.690	14.127	9,953,100
2021-01-19	17.260	17.560	17.080	17.440	13.927	10,847,200
2021-01-15	17.110	17.200	16.730	17.050	13.616	19,765,000
2021-01-14	18.340	18.360	16.750	17.310	13.824	44,993,200
2021-01-13	18.270	18.710	18.200	18.400	14.694	9,185,900
2021-01-12	18.450	18.670	18.200	18.240	14.566	7,689,400
2021-01-11	18.200	18.660	18.120	18.470	14.750	6,845,900
2021-01-08	18.420	18.600	18.030	18.300	14.614	6,893,300
2021-01-07	18.520	18.690	18.360	18.520	14.790	7,195,100
2021-01-06	18.170	18.680	18.100	18.490	14.766	8,625,100
2021-01-05	18.490	18.610	17.810	18.100	14.455	12,217,800
2021-01-04	18.660	18.770	18.210	18.540	14.806	12,215,600
2020-12-31	18.220	18.860	18.030	18.740	14.966	14,376,000
2020-12-30	17.610	18.180	17.580	18.130	14.478	10,332,300
2020-12-29	17.660	17.800	17.520	17.750	14.175	4,811,800
2020-12-28	17.860	17.880	17.620	17.740	14.167	4,933,900
2020-12-24	17.800	17.920	17.670	17.770	14.191	1,946,600
2020-12-23	17.750	18.040	17.660	17.880	14.279	6,303,400
2020-12-22	17.430	17.840	17.270	17.740	14.167	11,405,800
2020-12-21	17.400	17.550	17.250	17.390	13.888	14,799,800
2020-12-18	17.700	17.800	17.520	17.750	14.175	18,226,300
2020-12-17	17.750	17.890	17.550	17.720	14.151	14,485,000
2020-12-16	17.620	18.270	17.560	17.860	14.263	17,203,500
2020-12-15	17.400	17.870	17.200	17.730	14.159	13,060,700
2020-12-14	17.340	17.530	17.080	17.330	13.840	16,694,100
2020-12-11	17.500	17.750	17.080	17.340	13.848	15,842,700
2020-12-10	17.320	17.850	17.300	17.690	14.127	9,422,500
2020-12-09	17.850	17.980	17.500	17.520	13.991	12,701,900
2020-12-08	17.410	17.930	17.410	17.840	14.247	9,303,100
2020-12-07	17.610	18.000	17.520	17.570	14.031	10,008,700
2020-12-04	17.330	17.700	17.250	17.600	14.055	15,946,900
2020-12-03	17.140	17.470	16.940	17.370	13.872	16,848,400
2020-12-02	16.930	17.270	16.840	17.130	13.680	22,173,200
2020-12-01	16.880	17.150	16.740	17.010	13.584	15,392,500
2020-11-30	17.030	17.160	16.800	16.820	13.432	21,166,300
2020-11-27	17.100	17.370	16.900	17.050	13.616	11,024,700
2020-11-25	16.680	17.310	16.550	17.070	13.632	15,353,800
2020-11-24	16.740	17.000	16.290	16.900	13.496	23,106,200
2020-11-23	17.240	17.250	16.500	16.770	13.392	20,718,000
2020-11-20	18.400	18.420	17.000	17.130	13.680	38,015,400
2020-11-19	16.000	18.200	15.990	18.110	14.462	35,794,100
2020-11-18	16.460	16.990	15.950	16.190	12.929	31,517,400
2020-11-17	15.390	17.930	15.300	16.340	13.049	60,532,900
2020-11-16	15.640	16.150	15.340	15.860	12.666	26,574,200
2020-11-13	15.540	15.720	15.300	15.550	12.418	8,508,700
2020-11-12	15.630	15.700	15.250	15.510	12.386	12,547,800
2020-11-11	15.710	16.100	15.430	15.700	12.538	9,762,900
2020-11-10	15.220	16.000	15.100	15.640	12.490	18,171,900
2020-11-09	15.340	15.770	15.030	15.120	12.075	11,475,200
2020-11-06	15.470	15.470	14.470	14.650	11.699	9,524,500
2020-11-05	15.110	15.610	14.980	15.140	12.091	14,470,200
2020-11-04	15.300	15.520	14.930	15.080	12.043	10,301,600
2020-11-03	15.300	15.510	15.110	15.140	12.091	6,771,500
2020-11-02	14.790	15.140	14.600	15.140	12.091	7,260,700
2020-10-30	14.380	14.890	14.340	14.540	11.612	9,155,500

← NewerPage 25 of 79 · 4,731 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.