Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	19.090	19.370	18.920	19.040	15.205	3,578,200
2019-08-21	19.190	19.350	18.870	19.090	15.245	3,855,800
2019-08-20	19.180	19.810	18.990	19.090	15.245	5,730,200
2019-08-19	18.770	19.420	18.770	19.190	15.325	5,653,900
2019-08-16	17.880	18.610	17.680	18.530	14.798	5,901,400
2019-08-15	18.230	18.250	17.580	17.610	14.063	6,434,900
2019-08-14	19.380	19.430	17.960	18.040	14.407	10,822,700
2019-08-13	19.110	19.750	18.930	19.720	15.748	5,424,600
2019-08-12	19.240	19.450	19.050	19.130	15.277	6,010,400
2019-08-09	19.050	19.620	18.830	19.480	15.557	6,412,500
2019-08-08	18.430	19.100	18.080	19.090	15.245	7,113,400
2019-08-07	17.880	18.600	17.310	18.490	14.766	9,715,700
2019-08-06	19.470	19.480	17.660	18.200	14.534	15,592,800
2019-08-05	19.530	19.680	19.090	19.350	15.453	8,660,800
2019-08-02	20.360	20.450	19.650	19.840	15.844	6,574,500
2019-08-01	20.800	21.190	20.050	20.320	16.227	10,840,200
2019-07-31	21.440	21.440	20.620	20.900	16.691	12,073,200
2019-07-30	20.710	21.700	20.580	21.430	17.114	18,440,600
2019-07-29	20.950	21.880	19.700	20.780	16.595	61,207,800
2019-07-26	18.520	18.620	18.370	18.460	14.742	3,602,900
2019-07-25	18.960	18.970	18.300	18.440	14.726	6,439,200
2019-07-24	18.310	18.970	18.300	18.910	15.101	7,262,200
2019-07-23	18.180	18.380	18.020	18.340	14.646	5,236,600
2019-07-22	18.140	18.230	17.770	18.050	14.415	4,202,500
2019-07-19	17.860	18.250	17.660	18.100	14.455	6,100,600
2019-07-18	17.830	17.960	17.630	17.850	14.255	7,272,800
2019-07-17	18.450	18.450	17.710	17.910	14.303	7,003,700
2019-07-16	18.960	19.000	18.400	18.430	14.718	6,043,600
2019-07-15	19.050	19.180	18.870	18.970	15.149	4,299,400
2019-07-12	19.110	19.380	18.860	19.220	15.349	3,314,100
2019-07-11	19.100	19.340	18.660	19.040	15.205	4,673,400
2019-07-10	19.100	19.190	18.550	19.130	15.277	8,275,400
2019-07-09	19.200	19.680	18.850	19.620	15.668	5,089,700
2019-07-08	19.410	19.540	19.020	19.270	15.389	5,286,200
2019-07-05	19.670	19.780	19.270	19.490	15.565	4,749,200
2019-07-03	19.490	19.740	19.410	19.680	15.716	4,133,700
2019-07-02	19.530	19.620	19.140	19.350	15.453	6,633,700
2019-07-01	19.340	19.640	19.270	19.440	15.525	6,857,100
2019-06-28	19.100	19.150	18.890	19.040	15.205	6,604,000
2019-06-27	18.760	19.230	18.690	18.970	15.149	5,708,000
2019-06-26	18.740	18.840	18.500	18.660	14.902	5,787,400
2019-06-25	18.310	18.780	18.140	18.650	14.894	10,356,300
2019-06-24	18.410	18.430	17.770	17.960	14.343	6,961,500
2019-06-21	18.340	18.350	17.740	18.320	14.630	10,868,500
2019-06-20	18.400	18.650	18.080	18.210	14.542	6,978,000
2019-06-19	17.910	18.450	17.750	18.100	14.455	8,359,600
2019-06-18	17.500	17.960	17.270	17.750	14.175	5,347,700
2019-06-17	17.040	17.590	16.960	17.270	13.792	5,107,600
2019-06-14	17.410	17.510	16.910	17.020	13.592	4,399,700
2019-06-13	17.200	17.390	17.030	17.380	13.880	3,694,300
2019-06-12	17.460	17.540	16.910	17.160	13.704	4,721,400
2019-06-11	17.980	18.060	17.480	17.510	13.983	4,933,100
2019-06-10	17.490	17.910	17.410	17.570	14.031	4,801,000
2019-06-07	17.550	17.680	17.200	17.400	13.895	6,906,000
2019-06-06	17.760	17.900	17.320	17.450	13.935	5,265,100
2019-06-05	17.930	18.130	17.310	17.770	14.191	6,843,600
2019-06-04	17.460	18.010	17.450	17.820	14.231	9,038,200
2019-06-03	16.910	17.460	16.900	17.190	13.728	8,696,900
2019-05-31	17.110	17.170	16.630	16.800	13.416	11,146,900
2019-05-30	17.980	18.240	17.130	17.210	13.744	7,451,800

← NewerPage 31 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.