Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	14.100	14.500	14.000	14.370	11.476	3,548,300
2020-10-28	14.240	14.370	14.020	14.300	11.420	4,895,600
2020-10-27	14.770	15.040	14.420	14.460	11.548	3,671,700
2020-10-26	15.510	15.520	14.870	15.050	12.019	3,514,800
2020-10-23	15.750	15.800	15.440	15.690	12.530	2,597,900
2020-10-22	15.210	15.730	15.080	15.600	12.458	3,536,000
2020-10-21	15.080	15.530	15.080	15.140	12.091	3,117,600
2020-10-20	15.660	15.810	15.250	15.310	12.226	2,838,500
2020-10-19	15.730	15.810	15.390	15.420	12.314	3,190,000
2020-10-16	15.820	16.080	15.580	15.710	12.546	7,066,200
2020-10-15	15.390	15.750	15.260	15.740	12.570	2,572,000
2020-10-14	15.580	15.870	15.530	15.550	12.418	3,042,700
2020-10-13	15.720	15.850	15.450	15.590	12.450	3,709,100
2020-10-12	15.820	16.000	15.670	15.980	12.761	3,196,700
2020-10-09	15.870	15.970	15.470	15.640	12.490	3,447,700
2020-10-08	15.080	15.760	14.920	15.720	12.554	5,484,500
2020-10-07	14.960	15.210	14.850	14.910	11.907	6,188,500
2020-10-06	15.170	15.300	14.830	14.870	11.875	4,125,500
2020-10-05	15.060	15.330	14.970	15.090	12.051	6,271,800
2020-10-02	14.640	15.160	14.590	14.890	11.891	4,188,300
2020-10-01	14.840	15.220	14.710	14.800	11.819	4,538,900
2020-09-30	14.600	14.990	14.590	14.830	11.843	3,344,600
2020-09-29	14.630	14.900	14.540	14.570	11.635	3,163,300
2020-09-28	14.640	14.840	14.570	14.640	11.691	4,504,300
2020-09-25	14.110	14.480	14.090	14.420	11.516	2,902,200
2020-09-24	14.290	14.430	14.020	14.210	11.348	4,530,500
2020-09-23	14.820	14.880	14.310	14.370	11.476	5,600,300
2020-09-22	14.750	14.950	14.490	14.820	11.835	5,310,900
2020-09-21	15.450	15.460	14.610	14.780	11.803	6,813,400
2020-09-18	16.160	16.190	15.610	15.730	12.562	6,494,100
2020-09-17	15.860	16.220	15.610	16.160	12.905	3,781,200
2020-09-16	16.020	16.220	15.400	16.000	12.777	8,702,000
2020-09-15	15.870	16.230	15.700	15.950	12.738	3,920,600
2020-09-14	15.460	15.840	15.290	15.770	12.594	4,235,000
2020-09-11	15.150	15.620	15.050	15.330	12.242	5,763,800
2020-09-10	15.270	15.440	15.020	15.060	12.027	6,296,300
2020-09-09	15.690	15.730	15.060	15.250	12.179	7,411,200
2020-09-08	15.810	15.910	15.530	15.640	12.490	5,113,500
2020-09-04	15.640	15.920	15.390	15.810	12.626	8,787,500
2020-09-03	15.760	16.200	15.350	15.460	12.346	5,809,700
2020-09-02	15.500	15.890	15.330	15.710	12.546	5,851,300
2020-09-01	16.300	16.340	15.420	15.500	12.378	9,443,300
2020-08-31	16.200	16.510	16.010	16.380	13.081	5,010,600
2020-08-28	16.160	16.260	16.060	16.230	12.961	2,333,800
2020-08-27	16.320	16.460	16.150	16.180	12.921	3,048,900
2020-08-26	15.970	16.470	15.880	16.310	13.025	4,717,400
2020-08-25	16.490	16.540	15.930	16.030	12.801	5,185,800
2020-08-24	16.040	16.360	15.970	16.330	13.041	5,328,700
2020-08-21	16.360	16.440	15.850	15.990	12.769	5,361,300
2020-08-20	16.330	16.450	16.090	16.340	13.049	5,958,400
2020-08-19	16.230	17.030	16.160	16.510	13.185	6,349,200
2020-08-18	16.380	16.410	15.990	16.190	12.929	6,874,800
2020-08-17	16.230	16.520	15.950	16.250	12.977	3,282,200
2020-08-14	16.000	16.300	15.910	16.190	12.929	4,435,500
2020-08-13	16.230	16.550	16.050	16.140	12.889	4,371,800
2020-08-12	16.700	16.810	16.070	16.180	12.921	4,920,200
2020-08-11	16.600	16.860	16.560	16.640	13.289	5,807,600
2020-08-10	16.360	16.570	16.270	16.360	13.065	2,160,400
2020-08-07	16.210	16.420	16.010	16.360	13.065	3,873,700
2020-08-06	17.260	17.690	16.150	16.420	13.113	5,959,900

← NewerPage 26 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.