Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	17.360	17.830	17.250	17.700	14.135	5,209,900
2019-11-14	17.150	17.330	16.870	17.260	13.784	7,901,100
2019-11-13	17.490	17.490	17.150	17.270	13.792	7,223,300
2019-11-12	17.500	17.780	17.170	17.530	13.999	8,484,200
2019-11-11	17.430	17.570	17.000	17.240	13.768	6,185,400
2019-11-08	16.960	17.630	16.790	17.610	14.063	6,777,300
2019-11-07	17.210	17.420	16.970	17.010	13.584	9,571,600
2019-11-06	17.840	17.930	17.080	17.170	13.712	13,599,300
2019-11-05	19.900	20.390	17.750	17.790	14.207	21,074,600
2019-11-04	19.990	20.070	19.680	19.740	15.764	6,695,600
2019-11-01	19.330	19.970	19.230	19.680	15.716	5,490,900
2019-10-31	19.430	19.430	18.890	19.150	15.293	6,156,300
2019-10-30	19.490	19.580	19.220	19.410	15.501	3,248,100
2019-10-29	19.160	19.700	18.770	19.590	15.644	6,863,100
2019-10-28	18.750	19.270	18.720	18.970	15.149	5,874,100
2019-10-25	18.250	18.800	18.150	18.700	14.934	5,436,900
2019-10-24	18.610	18.610	18.030	18.250	14.574	5,133,200
2019-10-23	18.330	18.690	18.010	18.520	14.790	4,910,300
2019-10-22	18.310	18.470	18.030	18.310	14.622	6,414,100
2019-10-21	18.490	18.510	18.110	18.150	14.494	8,331,000
2019-10-18	18.880	18.920	18.270	18.330	14.638	6,161,900
2019-10-17	18.800	19.060	18.720	18.880	15.077	3,111,800
2019-10-16	18.980	19.180	18.620	18.740	14.966	3,754,600
2019-10-15	18.520	19.030	18.480	18.830	15.037	5,232,100
2019-10-14	18.740	18.900	18.440	18.520	14.790	4,003,200
2019-10-11	18.790	19.160	18.660	18.900	15.093	4,411,200
2019-10-10	18.440	18.840	18.320	18.470	14.750	4,287,200
2019-10-09	18.580	18.660	18.360	18.430	14.718	4,779,100
2019-10-08	18.640	18.740	18.290	18.380	14.678	3,780,100
2019-10-07	18.700	19.180	18.600	18.840	15.045	3,247,200
2019-10-04	18.820	19.160	18.570	18.910	15.101	3,325,000
2019-10-03	18.560	18.870	18.280	18.830	15.037	4,197,200
2019-10-02	18.800	18.800	18.100	18.530	14.798	6,518,900
2019-10-01	19.770	20.220	18.810	18.830	15.037	5,293,900
2019-09-30	19.270	19.870	19.030	19.780	15.796	5,559,800
2019-09-27	19.740	20.020	19.110	19.290	15.405	8,576,900
2019-09-26	20.180	20.180	19.510	19.760	15.780	4,004,800
2019-09-25	19.870	20.320	19.800	20.120	16.068	3,101,900
2019-09-24	20.720	20.750	19.420	19.930	15.916	9,971,800
2019-09-23	20.960	21.170	20.630	20.860	16.659	4,809,100
2019-09-20	20.610	21.390	20.600	21.000	16.770	7,744,700
2019-09-19	21.320	21.450	20.910	21.000	16.770	4,191,100
2019-09-18	21.370	21.540	21.050	21.290	17.002	3,623,900
2019-09-17	21.550	21.790	21.060	21.430	17.114	3,610,500
2019-09-16	21.430	22.050	21.430	21.800	17.409	2,968,500
2019-09-13	22.470	22.900	21.660	21.690	17.321	5,401,400
2019-09-12	22.560	22.570	21.680	22.240	17.761	5,394,100
2019-09-11	21.860	22.560	21.590	22.530	17.992	6,653,900
2019-09-10	21.000	21.890	20.910	21.880	17.473	6,377,700
2019-09-09	20.570	21.220	20.450	21.190	16.922	5,957,800
2019-09-06	20.280	20.530	19.850	20.520	16.387	4,312,200
2019-09-05	19.940	20.310	19.720	20.220	16.148	5,043,000
2019-09-04	19.590	20.900	19.290	19.740	15.764	5,517,900
2019-09-03	19.270	19.580	18.710	19.270	15.389	6,235,000
2019-08-30	20.070	20.080	19.310	19.470	15.549	3,444,600
2019-08-29	19.350	19.990	19.300	19.900	15.892	5,856,500
2019-08-28	18.510	19.260	18.490	19.150	15.293	4,127,300
2019-08-27	19.010	19.010	18.370	18.670	14.910	5,534,500
2019-08-26	18.540	18.900	18.440	18.790	15.006	4,198,700
2019-08-23	18.890	19.100	18.260	18.340	14.646	5,126,200

← NewerPage 30 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.