Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	17.730	17.850	16.880	16.950	13.536	12,830,200
2020-05-08	17.680	17.780	17.300	17.570	14.031	7,244,700
2020-05-07	17.180	17.540	17.110	17.320	13.832	8,201,600
2020-05-06	16.660	17.180	16.560	16.860	13.464	7,219,900
2020-05-05	16.600	17.110	16.530	16.570	13.233	7,236,800
2020-05-04	16.110	16.560	15.740	16.520	13.193	6,109,100
2020-05-01	16.660	16.670	15.880	16.130	12.881	3,686,900
2020-04-30	17.100	17.250	16.590	16.770	13.392	5,824,100
2020-04-29	16.700	17.540	16.560	17.320	13.832	5,509,500
2020-04-28	16.490	16.900	16.240	16.440	13.129	7,026,300
2020-04-27	15.870	16.250	15.780	16.140	12.889	5,336,900
2020-04-24	15.410	15.780	15.300	15.760	12.586	3,711,500
2020-04-23	15.120	15.580	15.060	15.300	12.218	3,913,100
2020-04-22	15.330	15.420	14.780	14.910	11.907	5,530,400
2020-04-21	15.650	15.730	15.110	15.130	12.083	4,235,500
2020-04-20	16.140	16.250	15.520	15.860	12.666	4,269,800
2020-04-17	15.900	16.180	15.560	16.110	12.865	6,430,500
2020-04-16	15.540	15.660	14.790	15.500	12.378	6,746,100
2020-04-15	15.760	15.850	15.130	15.460	12.346	4,773,200
2020-04-14	16.300	16.490	16.050	16.350	13.057	4,936,300
2020-04-13	16.230	16.240	15.550	16.060	12.825	3,914,400
2020-04-09	15.450	16.540	15.450	16.080	12.841	9,792,000
2020-04-08	14.570	15.260	14.450	15.140	12.091	5,861,300
2020-04-07	14.380	15.100	14.040	14.370	11.476	8,622,700
2020-04-06	14.140	14.650	13.760	14.040	11.212	9,635,500
2020-04-03	13.850	14.360	13.680	13.740	10.973	8,137,100
2020-04-02	14.110	14.520	13.600	13.920	11.116	7,659,400
2020-04-01	14.590	14.870	14.030	14.260	11.388	6,768,100
2020-03-31	15.070	15.800	14.840	14.910	11.907	7,529,800
2020-03-30	15.210	15.380	14.430	15.070	12.035	6,234,300
2020-03-27	15.170	15.390	14.280	14.880	11.883	6,297,700
2020-03-26	14.880	16.200	14.880	15.540	12.410	6,579,700
2020-03-25	15.000	15.440	13.530	14.930	11.923	13,273,700
2020-03-24	16.400	16.860	14.200	15.140	12.091	12,575,200
2020-03-23	15.950	16.480	15.040	15.740	12.570	13,186,200
2020-03-20	16.160	17.000	14.940	15.250	12.179	22,350,000
2020-03-19	14.110	15.470	13.630	14.870	11.875	8,762,200
2020-03-18	14.520	16.060	13.250	14.180	11.324	7,367,900
2020-03-17	15.480	16.780	15.050	15.570	12.434	7,640,300
2020-03-16	13.000	15.480	12.750	15.040	12.011	6,569,000
2020-03-13	14.100	15.120	13.570	15.050	12.019	9,134,800
2020-03-12	13.280	14.060	13.050	13.260	10.589	8,777,000
2020-03-11	14.580	14.980	14.210	14.470	11.556	10,583,800
2020-03-10	14.840	15.130	14.000	15.080	12.043	7,579,600
2020-03-09	14.260	15.160	13.820	14.380	11.484	7,741,000
2020-03-06	15.450	15.530	14.650	15.400	12.298	18,763,400
2020-03-05	16.250	16.570	15.860	16.030	12.801	10,850,500
2020-03-04	16.620	17.040	16.110	16.830	13.440	10,527,100
2020-03-03	17.710	17.750	16.250	16.290	13.009	10,890,500
2020-03-02	17.230	17.720	16.790	17.480	13.959	8,359,100
2020-02-28	17.820	18.090	16.570	17.190	13.728	16,174,600
2020-02-27	19.240	19.500	18.350	18.680	14.918	7,667,700
2020-02-26	20.080	20.290	19.210	19.540	15.604	5,156,000
2020-02-25	20.500	20.680	19.630	19.900	15.892	6,321,600
2020-02-24	20.430	20.920	20.060	20.310	16.219	8,250,500
2020-02-21	20.840	21.310	20.680	21.150	16.890	4,939,700
2020-02-20	20.840	20.980	20.670	20.930	16.715	6,363,700
2020-02-19	21.280	21.360	20.790	20.900	16.691	5,771,500
2020-02-18	21.790	21.880	20.980	21.280	16.994	4,444,900
2020-02-14	21.730	22.100	21.490	21.900	17.489	3,871,100

← NewerPage 28 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.