Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	27.380	28.560	27.350	28.080	22.424	10,434,100
2019-03-01	26.580	27.550	26.450	27.450	21.921	8,121,800
2019-02-28	26.150	26.780	26.050	26.390	21.075	11,487,100
2019-02-27	27.380	29.060	26.000	26.010	20.771	25,114,700
2019-02-26	30.990	31.580	30.530	30.620	24.453	8,246,000
2019-02-25	31.510	31.750	30.900	30.970	24.732	4,930,100
2019-02-22	31.080	31.380	30.980	31.260	24.964	4,018,800
2019-02-21	31.570	31.740	30.900	31.060	24.804	2,727,300
2019-02-20	31.960	32.230	31.520	31.620	25.251	3,233,500
2019-02-19	31.910	32.100	31.710	32.100	25.635	2,566,300
2019-02-15	31.910	31.910	31.590	31.840	25.427	2,944,000
2019-02-14	31.230	31.740	31.010	31.520	25.172	2,987,500
2019-02-13	31.040	32.050	30.720	31.250	24.956	5,020,700
2019-02-12	31.470	31.830	31.290	31.740	25.347	3,817,500
2019-02-11	30.530	31.090	30.480	31.040	24.788	2,904,100
2019-02-08	30.180	30.480	29.850	30.470	24.333	2,512,600
2019-02-07	30.850	31.080	30.230	30.350	24.237	3,454,600
2019-02-06	30.950	31.210	30.830	30.970	24.732	2,471,200
2019-02-05	30.790	31.300	30.690	31.080	24.820	2,838,100
2019-02-04	30.600	30.840	30.230	30.830	24.621	2,964,100
2019-02-01	30.020	30.840	30.000	30.760	24.565	4,223,200
2019-01-31	30.810	30.990	29.680	29.950	23.918	9,747,700
2019-01-30	28.730	30.940	28.510	30.820	24.613	10,376,400
2019-01-29	28.460	28.870	28.350	28.770	22.975	2,735,000
2019-01-28	28.750	28.900	28.390	28.530	22.784	3,417,200
2019-01-25	28.650	29.250	28.490	29.040	23.191	6,407,100
2019-01-24	28.060	28.450	27.760	28.210	22.528	5,500,900
2019-01-23	28.450	28.890	28.020	28.060	22.408	6,422,700
2019-01-22	29.260	29.260	28.350	28.890	23.071	5,411,100
2019-01-18	29.760	29.940	29.280	29.590	23.630	3,881,000
2019-01-17	29.120	29.550	28.750	29.550	23.598	4,706,800
2019-01-16	29.340	29.630	29.170	29.260	23.367	3,088,200
2019-01-15	29.520	29.750	29.170	29.350	23.439	3,621,900
2019-01-14	29.240	29.710	29.010	29.510	23.566	2,644,100
2019-01-11	28.890	29.580	28.810	29.550	23.598	3,606,500
2019-01-10	28.850	29.200	28.630	29.110	23.247	3,228,600
2019-01-09	29.910	29.990	28.360	28.940	23.111	7,505,300
2019-01-08	29.990	30.450	29.640	29.870	23.854	5,093,300
2019-01-07	28.780	30.130	28.650	29.750	23.758	5,246,100
2019-01-04	27.670	28.880	27.550	28.840	23.031	5,373,800
2019-01-03	27.830	28.180	27.170	27.230	21.746	4,914,900
2019-01-02	26.910	28.160	26.870	27.920	22.297	3,768,200
2018-12-31	27.310	27.580	26.980	27.400	21.881	3,982,400
2018-12-28	27.480	27.780	27.140	27.270	21.778	3,840,500
2018-12-27	27.190	27.440	26.300	27.430	21.905	4,868,000
2018-12-26	26.540	27.760	26.090	27.710	22.129	5,416,400
2018-12-24	26.360	26.820	26.030	26.210	20.931	3,063,900
2018-12-21	27.440	27.860	26.180	26.460	21.131	9,944,800
2018-12-20	27.580	27.820	26.860	27.360	21.849	6,541,700
2018-12-19	28.930	29.090	27.590	27.720	22.137	5,573,700
2018-12-18	28.980	29.390	28.500	28.830	23.023	4,617,600
2018-12-17	29.100	29.420	28.650	28.840	23.031	4,466,500
2018-12-14	29.670	29.960	28.970	29.050	23.199	3,440,900
2018-12-13	30.510	30.720	29.830	30.040	23.990	3,410,100
2018-12-12	30.050	30.690	30.000	30.410	24.285	4,796,600
2018-12-11	30.610	30.760	29.310	29.620	23.654	5,226,300
2018-12-10	30.490	30.510	29.100	30.300	24.197	5,804,300
2018-12-07	31.820	32.000	30.450	30.550	24.397	5,866,700
2018-12-06	32.490	32.690	31.390	31.840	25.427	7,640,900
2018-12-04	34.140	34.350	32.710	32.960	26.322	4,421,600

← NewerPage 33 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.