Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	22.090	22.150	21.290	21.640	17.282	7,530,000
2020-02-12	22.640	23.100	22.090	22.160	17.697	6,510,000
2020-02-11	22.680	22.840	22.230	22.350	17.849	5,104,600
2020-02-10	22.670	22.930	22.540	22.620	18.064	3,391,700
2020-02-07	22.800	23.000	22.450	22.770	18.184	3,854,700
2020-02-06	23.060	23.110	22.470	22.850	18.248	5,282,500
2020-02-05	22.600	23.060	22.510	22.850	18.248	7,690,100
2020-02-04	21.970	22.390	21.830	22.260	17.777	4,565,300
2020-02-03	21.540	21.960	21.500	21.620	17.266	4,269,900
2020-01-31	21.740	21.890	21.240	21.420	17.106	6,219,900
2020-01-30	21.870	22.110	21.610	21.920	17.505	3,750,900
2020-01-29	21.830	22.590	21.830	22.100	17.649	6,037,200
2020-01-28	21.560	22.050	21.530	21.840	17.441	7,098,200
2020-01-27	21.040	21.480	20.880	21.160	16.898	7,017,300
2020-01-24	22.350	22.350	21.510	21.850	17.449	5,702,600
2020-01-23	21.640	22.280	21.390	22.140	17.681	4,799,200
2020-01-22	21.540	21.890	21.540	21.790	17.401	5,058,800
2020-01-21	21.670	21.800	21.500	21.650	17.289	5,655,300
2020-01-17	22.020	22.170	21.560	21.660	17.297	6,404,400
2020-01-16	22.250	22.340	21.760	21.970	17.545	6,116,000
2020-01-15	21.050	22.400	21.020	22.050	17.609	8,858,800
2020-01-14	20.690	21.340	20.680	21.200	16.930	5,985,600
2020-01-13	20.920	20.940	20.430	20.780	16.595	4,314,800
2020-01-10	20.990	21.150	20.740	20.850	16.651	4,624,300
2020-01-09	20.960	21.270	20.610	20.930	16.715	6,310,700
2020-01-08	21.220	21.450	20.720	21.220	16.946	6,933,300
2020-01-07	20.910	21.230	20.580	21.170	16.906	8,041,200
2020-01-06	20.200	20.910	20.120	20.870	16.667	9,540,600
2020-01-03	20.330	20.500	20.100	20.200	16.132	7,957,300
2020-01-02	20.100	20.650	20.050	20.650	16.491	8,870,500
2019-12-31	19.360	20.140	19.230	20.100	16.052	5,154,700
2019-12-30	19.660	19.800	19.380	19.430	15.517	4,534,900
2019-12-27	19.550	19.840	19.520	19.720	15.748	4,754,400
2019-12-26	19.810	20.160	19.520	19.580	15.636	4,547,200
2019-12-24	19.870	20.090	19.810	19.840	15.844	1,731,000
2019-12-23	19.740	19.950	19.400	19.920	15.908	5,726,100
2019-12-20	19.410	19.950	19.280	19.790	15.804	21,987,500
2019-12-19	18.970	19.440	18.850	19.380	15.477	6,430,500
2019-12-18	18.900	19.030	18.650	18.870	15.069	4,638,600
2019-12-17	18.970	19.000	18.580	18.830	15.037	6,859,400
2019-12-16	19.340	19.610	19.010	19.030	15.197	8,078,600
2019-12-13	19.640	19.780	19.110	19.140	15.285	5,177,900
2019-12-12	18.800	19.700	18.710	19.680	15.716	6,196,000
2019-12-11	18.730	18.950	18.630	18.810	15.021	3,224,000
2019-12-10	19.060	19.080	18.570	18.700	14.934	4,090,100
2019-12-09	19.280	19.340	19.000	19.020	15.189	7,869,500
2019-12-06	19.020	19.350	19.010	19.290	15.405	5,057,600
2019-12-05	19.050	19.070	18.640	18.900	15.093	4,667,500
2019-12-04	18.530	19.000	18.530	18.880	15.077	5,034,300
2019-12-03	18.510	18.620	18.160	18.530	14.798	4,461,500
2019-12-02	18.900	19.010	18.620	18.660	14.902	5,758,600
2019-11-29	18.560	18.980	18.560	18.780	14.998	3,866,900
2019-11-27	18.320	18.780	18.250	18.780	14.998	5,243,100
2019-11-26	17.990	18.360	17.820	18.300	14.614	7,328,600
2019-11-25	17.510	18.180	17.500	18.060	14.423	8,276,600
2019-11-22	17.510	17.650	17.230	17.340	13.848	5,236,000
2019-11-21	17.270	17.640	17.020	17.370	13.872	7,110,100
2019-11-20	17.130	17.530	17.060	17.240	13.768	7,004,800
2019-11-19	17.330	17.430	17.160	17.270	13.792	5,311,400
2019-11-18	17.720	17.810	17.160	17.230	13.760	8,967,500

← NewerPage 29 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.