Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	17.760	18.090	17.250	18.000	14.375	12,998,900
2019-05-28	18.900	18.920	17.710	17.870	14.271	17,399,900
2019-05-24	19.250	19.480	18.930	18.980	15.157	5,052,500
2019-05-23	19.460	19.540	18.930	19.170	15.309	7,282,700
2019-05-22	19.520	19.750	19.150	19.650	15.692	7,192,400
2019-05-21	19.510	19.970	19.450	19.670	15.708	7,061,900
2019-05-20	19.640	19.770	19.140	19.420	15.509	6,743,600
2019-05-17	20.040	20.070	19.630	19.640	15.684	5,354,700
2019-05-16	20.120	20.510	19.890	20.210	16.140	8,423,100
2019-05-15	20.150	20.190	19.400	20.050	16.012	9,991,900
2019-05-14	20.120	20.580	20.120	20.410	16.299	6,488,300
2019-05-13	21.290	21.440	19.730	20.080	16.036	16,383,700
2019-05-10	22.620	22.980	21.760	22.170	17.705	7,795,600
2019-05-09	21.800	23.190	21.620	22.760	18.176	14,385,000
2019-05-08	21.590	22.490	21.230	21.890	17.481	20,281,100
2019-05-07	26.700	26.950	21.520	21.530	17.194	51,179,900
2019-05-06	27.620	28.460	27.380	28.260	22.568	7,222,700
2019-05-03	27.700	28.150	27.700	28.010	22.369	4,864,700
2019-05-02	27.110	27.910	27.110	27.680	22.105	5,493,500
2019-05-01	26.950	27.500	26.860	27.070	21.618	7,177,800
2019-04-30	27.320	27.520	26.810	26.990	21.554	4,850,600
2019-04-29	27.070	27.360	26.890	27.250	21.762	4,998,800
2019-04-26	26.760	27.070	26.510	27.040	21.594	3,645,100
2019-04-25	26.350	26.790	26.070	26.680	21.306	3,710,300
2019-04-24	26.670	26.790	26.330	26.440	21.115	3,212,900
2019-04-23	26.720	27.080	26.420	26.600	21.243	5,564,900
2019-04-22	26.700	26.860	26.460	26.720	21.338	2,694,800
2019-04-18	26.830	27.180	26.570	26.850	21.442	3,806,700
2019-04-17	27.250	27.250	26.440	26.730	21.346	4,293,000
2019-04-16	27.180	27.270	26.820	27.070	21.618	3,200,400
2019-04-15	26.990	27.100	26.590	26.930	21.506	5,084,700
2019-04-12	27.040	27.410	26.800	26.970	21.538	2,987,800
2019-04-11	27.190	27.430	26.850	27.010	21.570	2,362,600
2019-04-10	27.090	27.340	26.970	27.220	21.738	3,010,400
2019-04-09	27.630	27.710	27.070	27.120	21.658	3,234,400
2019-04-08	27.570	27.850	27.310	27.770	22.177	2,298,700
2019-04-05	27.470	27.820	27.460	27.630	22.065	3,279,500
2019-04-04	27.010	27.640	27.010	27.420	21.897	4,425,600
2019-04-03	27.690	27.720	26.620	26.980	21.546	8,373,000
2019-04-02	28.460	28.510	27.540	27.610	22.049	5,482,700
2019-04-01	28.630	28.880	28.390	28.470	22.736	4,094,100
2019-03-29	28.290	28.560	28.150	28.340	22.632	4,364,000
2019-03-28	28.160	28.440	27.950	28.240	22.552	5,558,500
2019-03-27	28.190	28.590	27.830	28.250	22.560	4,802,100
2019-03-26	28.380	28.830	27.970	28.180	22.504	6,004,200
2019-03-25	28.670	28.670	27.940	28.320	22.616	6,143,800
2019-03-22	29.020	29.120	28.320	28.690	22.912	5,578,300
2019-03-21	28.570	29.300	28.480	29.250	23.359	5,119,000
2019-03-20	28.720	29.090	28.540	28.710	22.928	5,919,400
2019-03-19	28.280	28.800	28.190	28.620	22.856	6,807,300
2019-03-18	28.090	28.550	27.930	28.180	22.504	6,708,600
2019-03-15	28.000	28.210	27.570	28.090	22.432	9,702,500
2019-03-14	27.630	28.550	27.290	28.000	22.361	10,251,000
2019-03-13	27.470	27.630	27.180	27.470	21.937	7,292,800
2019-03-12	27.270	27.650	27.240	27.370	21.857	4,512,200
2019-03-11	26.690	27.370	26.620	27.160	21.690	4,653,100
2019-03-08	26.610	26.860	26.350	26.610	21.250	4,461,500
2019-03-07	27.030	27.190	26.630	26.820	21.418	4,374,600
2019-03-06	28.110	28.570	27.050	27.060	21.610	7,698,000
2019-03-05	28.030	28.240	27.150	27.390	21.873	7,548,700

← NewerPage 32 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.