Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	16.420	17.130	16.230	16.900	13.496	6,507,000
2020-08-04	16.420	16.570	16.250	16.320	13.033	3,751,900
2020-08-03	16.160	16.470	15.950	16.360	13.065	3,025,100
2020-07-31	16.300	16.360	15.880	16.110	12.865	2,985,800
2020-07-30	16.690	16.690	16.300	16.330	13.041	3,486,700
2020-07-29	16.040	17.120	15.870	17.000	13.576	9,217,500
2020-07-28	16.470	16.590	16.130	16.160	12.905	2,807,700
2020-07-27	15.860	16.260	15.720	16.220	12.953	2,763,900
2020-07-24	16.020	16.120	15.760	15.960	12.746	4,166,500
2020-07-23	16.520	16.600	16.020	16.080	12.841	6,387,200
2020-07-22	16.420	16.800	16.410	16.570	13.233	3,331,900
2020-07-21	16.650	16.820	16.310	16.370	13.073	4,738,800
2020-07-20	16.750	16.900	16.530	16.650	13.297	3,322,500
2020-07-17	16.950	17.310	16.700	16.810	13.424	6,276,300
2020-07-16	16.870	17.010	16.670	16.840	13.448	3,104,000
2020-07-15	16.670	17.090	16.670	16.980	13.560	5,459,400
2020-07-14	16.310	16.540	16.090	16.520	13.193	4,716,100
2020-07-13	16.260	16.490	15.970	16.130	12.881	3,986,200
2020-07-10	15.830	16.140	15.670	16.100	12.857	2,853,100
2020-07-09	16.180	16.320	15.790	15.880	12.682	4,951,300
2020-07-08	16.070	16.260	15.880	16.190	12.929	6,575,600
2020-07-07	16.330	16.550	15.950	16.110	12.865	5,491,200
2020-07-06	16.100	16.570	15.980	16.540	13.209	6,473,100
2020-07-02	16.000	16.160	15.760	15.930	12.722	4,869,600
2020-07-01	16.020	16.270	15.700	15.760	12.586	4,226,300
2020-06-30	15.970	16.160	15.630	16.080	12.841	6,161,700
2020-06-29	16.000	16.200	15.780	15.990	12.769	2,857,000
2020-06-26	16.290	16.350	15.550	15.890	12.690	6,905,200
2020-06-25	15.930	16.410	15.760	16.380	13.081	4,332,700
2020-06-24	15.990	16.200	15.640	16.020	12.793	6,634,000
2020-06-23	16.530	16.630	16.040	16.240	12.969	5,370,400
2020-06-22	16.080	16.500	15.840	16.460	13.145	5,221,100
2020-06-19	16.620	16.770	15.990	16.160	12.905	9,406,100
2020-06-18	16.840	17.020	16.200	16.330	13.041	7,755,100
2020-06-17	16.530	16.600	15.890	15.970	12.754	5,064,100
2020-06-16	16.380	16.600	15.880	16.130	12.881	6,877,000
2020-06-15	15.450	16.120	15.290	15.900	12.698	7,847,500
2020-06-12	16.710	16.910	15.650	15.940	12.730	7,872,200
2020-06-11	16.810	17.000	16.240	16.300	13.017	11,618,000
2020-06-10	18.440	18.450	17.190	17.320	13.832	8,972,300
2020-06-09	19.000	19.020	18.220	18.450	14.734	8,717,100
2020-06-08	18.000	19.240	17.890	18.780	14.998	10,387,700
2020-06-05	18.150	18.720	17.540	17.670	14.111	7,859,900
2020-06-04	17.320	17.700	17.260	17.700	14.135	4,732,300
2020-06-03	17.530	17.750	17.460	17.540	14.007	3,244,700
2020-06-02	17.460	17.700	17.250	17.480	13.959	4,638,900
2020-06-01	17.010	17.830	17.000	17.620	14.071	6,108,000
2020-05-29	17.150	17.370	16.620	17.070	13.632	8,151,300
2020-05-28	17.290	17.490	16.850	17.250	13.776	6,453,700
2020-05-27	16.400	17.200	16.080	17.160	13.704	10,340,600
2020-05-26	15.930	16.350	15.910	16.140	12.889	6,236,000
2020-05-22	15.970	15.970	15.440	15.640	12.490	4,932,200
2020-05-21	16.200	16.340	15.720	16.000	12.777	5,301,600
2020-05-20	16.220	16.350	16.090	16.320	13.033	4,980,900
2020-05-19	16.460	16.460	15.840	16.050	12.817	4,154,700
2020-05-18	15.600	16.610	15.590	16.460	13.145	8,532,200
2020-05-15	15.070	15.300	14.800	15.160	12.107	6,983,200
2020-05-14	15.380	15.580	14.920	15.220	12.155	7,518,200
2020-05-13	16.460	16.460	15.450	15.540	12.410	9,179,300
2020-05-12	17.090	17.480	16.160	16.230	12.961	6,471,500

← NewerPage 27 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.