Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	34.190	34.460	33.440	34.100	27.232	3,444,500
2018-11-30	34.130	34.460	33.330	33.860	27.040	3,521,000
2018-11-29	33.830	34.450	33.610	34.040	27.184	3,160,000
2018-11-28	33.510	34.040	33.030	34.040	27.184	3,785,400
2018-11-27	33.270	33.590	33.030	33.490	26.745	3,074,400
2018-11-26	33.790	33.880	33.340	33.470	26.729	3,364,900
2018-11-23	33.170	33.800	32.900	33.490	26.745	1,313,500
2018-11-21	33.800	33.990	33.030	33.380	26.657	3,685,700
2018-11-20	34.500	35.070	33.440	33.910	27.080	6,017,800
2018-11-19	34.850	35.160	34.320	34.600	27.631	3,097,600
2018-11-16	34.940	35.450	34.720	34.920	27.887	4,183,000
2018-11-15	34.380	35.220	34.030	35.140	28.062	5,067,100
2018-11-14	35.870	36.090	34.020	34.230	27.336	7,307,400
2018-11-13	36.110	36.460	35.680	35.760	28.558	4,186,000
2018-11-12	36.940	36.940	35.820	35.940	28.701	4,262,900
2018-11-09	36.920	37.060	36.430	36.950	29.508	4,300,400
2018-11-08	36.210	37.310	35.780	37.150	29.668	5,604,900
2018-11-07	36.850	36.850	35.930	36.550	29.188	8,031,600
2018-11-06	34.860	37.560	34.750	36.430	29.093	26,087,600
2018-11-05	31.660	31.850	31.030	31.370	25.052	7,640,800
2018-11-02	32.560	32.790	31.330	31.680	25.299	5,083,500
2018-11-01	31.410	32.590	31.310	32.430	25.898	3,906,600
2018-10-31	31.570	31.800	31.120	31.250	24.956	4,785,600
2018-10-30	31.130	31.710	30.760	31.310	25.004	4,725,200
2018-10-29	31.610	31.830	30.660	31.180	24.900	3,880,600
2018-10-26	30.610	31.980	30.350	31.290	24.988	7,274,000
2018-10-25	30.540	31.050	30.330	31.010	24.764	4,710,600
2018-10-24	32.110	32.450	30.440	30.530	24.381	5,741,600
2018-10-23	31.250	32.480	30.760	32.110	25.643	5,398,600
2018-10-22	32.280	32.450	31.370	31.660	25.283	4,393,200
2018-10-19	32.520	33.090	32.150	32.210	25.723	5,702,300
2018-10-18	33.000	33.150	32.190	32.420	25.890	4,501,800
2018-10-17	32.810	33.300	32.560	33.020	26.369	3,310,000
2018-10-16	32.660	33.250	32.410	33.110	26.441	3,836,100
2018-10-15	32.110	32.810	31.880	32.370	25.850	4,692,000
2018-10-12	33.070	33.230	31.540	32.110	25.643	8,076,100
2018-10-11	34.480	34.480	32.260	32.600	26.034	7,471,000
2018-10-10	34.500	35.240	34.330	34.580	27.615	6,017,300
2018-10-09	34.500	35.180	33.090	34.610	27.639	14,016,100
2018-10-08	35.150	35.580	34.980	35.310	28.198	3,916,700
2018-10-05	35.580	35.880	34.770	35.290	28.182	7,284,500
2018-10-04	36.420	36.680	35.530	36.030	28.773	4,583,200
2018-10-03	37.330	37.440	36.570	36.600	29.228	4,110,400
2018-10-02	36.410	37.610	36.300	37.140	29.660	6,162,000
2018-10-01	36.830	37.250	36.380	36.480	29.133	4,783,000
2018-09-28	37.060	37.250	36.260	36.600	29.228	6,681,800
2018-09-27	37.010	37.600	36.910	37.070	29.604	2,631,500
2018-09-26	37.550	37.960	37.020	37.110	29.636	4,731,800
2018-09-25	38.190	38.410	37.580	37.620	30.043	2,673,200
2018-09-24	38.700	39.120	37.780	38.190	30.498	2,549,100
2018-09-21	39.200	39.590	38.590	38.990	31.137	5,187,300
2018-09-20	38.360	38.890	38.210	38.730	30.929	3,252,000
2018-09-19	37.990	38.920	37.940	38.240	30.538	4,104,200
2018-09-18	37.190	38.060	37.100	37.810	30.195	4,107,700
2018-09-17	37.650	37.950	37.080	37.210	29.716	3,185,900
2018-09-14	37.920	37.970	37.270	37.480	29.931	2,432,000
2018-09-13	37.880	38.340	37.630	38.040	30.378	3,691,600
2018-09-12	37.720	37.950	37.410	37.710	30.115	3,689,500
2018-09-11	37.860	37.970	37.290	37.640	30.059	1,754,000
2018-09-10	38.420	38.610	37.860	37.990	30.338	1,838,600

← NewerPage 34 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.