Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.560	14.940	14.560	14.810	14.593	6,991,800
2026-04-24	14.750	14.820	14.420	14.590	14.376	14,566,000
2026-04-23	14.690	14.780	14.480	14.750	14.534	10,103,000
2026-04-22	14.810	14.850	14.360	14.520	14.307	8,881,000
2026-04-21	14.820	15.000	14.620	14.730	14.514	11,975,200
2026-04-20	14.590	15.220	14.560	14.870	14.652	12,795,400
2026-04-17	14.060	14.740	14.060	14.680	14.465	11,769,700
2026-04-16	13.800	14.020	13.670	14.010	13.804	9,422,500
2026-04-15	13.930	14.000	13.780	13.860	13.657	7,078,000
2026-04-14	13.870	14.000	13.710	13.910	13.706	6,443,900
2026-04-13	13.380	13.860	13.370	13.830	13.627	7,802,800
2026-04-10	13.740	13.790	13.450	13.470	13.272	6,539,700
2026-04-09	13.460	13.640	13.380	13.610	13.410	5,738,700
2026-04-08	13.500	13.660	13.400	13.570	13.371	6,629,400
2026-04-07	13.320	13.390	13.120	13.160	12.967	11,621,400
2026-04-06	13.330	13.430	13.250	13.410	13.213	8,617,500
2026-04-02	13.310	13.650	13.280	13.440	13.243	5,920,900
2026-04-01	13.600	13.760	13.560	13.630	13.430	9,601,500
2026-03-31	13.160	13.560	13.120	13.510	13.312	9,613,500
2026-03-30	13.200	13.250	12.870	12.960	12.770	7,458,700
2026-03-27	13.360	13.390	13.030	13.050	12.858	4,995,100
2026-03-26	13.450	13.600	13.330	13.370	13.174	4,706,700
2026-03-25	13.480	13.690	13.470	13.500	13.302	5,750,700
2026-03-24	13.210	13.490	13.110	13.360	13.164	7,651,200
2026-03-23	13.390	13.470	13.200	13.290	13.095	10,566,700
2026-03-20	13.540	13.610	13.050	13.200	13.006	23,199,200
2026-03-19	13.750	13.880	13.120	13.500	13.302	11,619,600
2026-03-18	13.700	13.880	13.660	13.740	13.538	8,903,100
2026-03-17	13.630	13.940	13.610	13.800	13.597	11,747,700
2026-03-16	13.660	13.770	13.450	13.510	13.312	11,968,700
2026-03-13	13.890	13.970	13.480	13.510	13.312	8,966,800
2026-03-12	13.770	13.930	13.620	13.800	13.597	13,426,700
2026-03-11	14.040	14.280	13.940	13.970	13.765	14,866,700
2026-03-10	14.170	14.520	14.050	14.080	13.873	8,863,500
2026-03-09	13.860	14.290	13.800	14.220	14.011	8,863,200
2026-03-06	14.190	14.390	13.990	14.160	13.834	10,821,200
2026-03-05	14.490	14.720	14.410	14.530	14.195	9,541,000
2026-03-04	14.890	14.970	14.660	14.710	14.371	12,586,800
2026-03-03	15.050	15.230	14.720	14.890	14.547	14,563,100
2026-03-02	14.930	15.770	14.790	15.700	15.338	13,813,100
2026-02-27	15.160	15.500	14.850	14.930	14.586	22,029,300
2026-02-26	16.090	16.470	15.140	15.250	14.899	18,670,000
2026-02-25	16.190	16.470	15.960	16.080	15.710	9,438,800
2026-02-24	16.040	16.430	15.980	16.070	15.700	14,806,800
2026-02-23	15.860	16.070	15.790	15.950	15.583	9,626,100
2026-02-20	15.950	16.000	15.770	15.920	15.553	9,373,400
2026-02-19	15.990	16.070	15.730	15.980	15.612	6,422,600
2026-02-18	15.690	16.070	15.600	16.050	15.680	11,019,000
2026-02-17	15.800	15.990	15.590	15.740	15.378	8,605,000
2026-02-13	15.890	16.000	15.700	15.770	15.407	7,466,100
2026-02-12	16.090	16.300	15.720	15.790	15.426	11,458,600
2026-02-11	16.000	16.180	15.870	16.130	15.759	10,345,000
2026-02-10	15.530	16.040	15.470	15.950	15.583	17,429,800
2026-02-09	14.760	15.600	14.660	15.560	15.202	19,837,000
2026-02-06	14.240	14.600	14.100	14.580	14.244	8,459,300
2026-02-05	14.270	14.440	14.220	14.340	14.010	7,620,900
2026-02-04	13.870	14.500	13.820	14.360	14.029	14,861,700
2026-02-03	13.710	13.870	13.520	13.680	13.365	8,939,600
2026-02-02	13.050	13.680	13.000	13.680	13.365	10,130,700
2026-01-30	13.050	13.100	12.930	13.090	12.789	10,287,200

← NewerPage 3 of 79 · 4,728 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.