Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	38.720	38.720	37.980	38.240	30.538	2,404,700
2018-09-06	39.340	39.480	38.780	38.930	31.089	2,787,800
2018-09-05	39.120	39.490	38.750	39.480	31.528	3,066,400
2018-09-04	39.020	39.260	38.750	39.160	31.273	2,039,100
2018-08-31	39.200	39.480	38.860	39.130	31.249	2,167,400
2018-08-30	39.120	39.550	39.070	39.330	31.409	2,493,800
2018-08-29	38.990	39.400	38.700	39.270	31.361	1,745,900
2018-08-28	38.800	39.330	38.530	39.190	31.297	2,934,200
2018-08-27	38.790	39.090	38.660	38.880	31.049	3,015,800
2018-08-24	38.800	38.850	38.290	38.690	30.897	4,527,500
2018-08-23	38.390	38.520	37.710	37.860	30.235	2,572,200
2018-08-22	38.650	38.850	38.420	38.570	30.802	2,462,200
2018-08-21	38.340	38.980	38.060	38.750	30.945	3,215,700
2018-08-20	38.160	38.800	38.160	38.410	30.674	2,767,700
2018-08-17	37.700	38.400	37.620	38.150	30.466	3,276,100
2018-08-16	37.840	38.090	37.310	37.850	30.227	9,088,900
2018-08-15	38.190	38.460	37.720	37.820	30.203	4,397,600
2018-08-14	37.590	38.840	37.430	38.520	30.762	5,101,400
2018-08-13	37.840	39.520	37.240	37.540	29.979	8,555,500
2018-08-10	36.510	37.510	36.360	37.210	29.716	5,647,300
2018-08-09	38.560	38.730	36.470	36.610	29.236	12,875,200
2018-08-08	36.500	39.570	35.050	39.230	31.329	23,559,200
2018-08-07	37.780	38.940	37.740	38.540	30.778	5,160,600
2018-08-06	38.440	38.490	37.350	37.730	30.131	4,614,600
2018-08-03	36.690	38.790	36.530	38.450	30.706	6,194,700
2018-08-02	37.090	37.200	36.330	36.520	29.164	4,068,900
2018-08-01	37.230	37.950	36.980	37.500	29.947	4,318,000
2018-07-31	36.760	37.840	36.500	37.310	29.795	5,987,900
2018-07-30	36.190	36.790	36.100	36.660	29.276	3,237,800
2018-07-27	36.200	36.560	35.950	36.220	28.925	2,561,800
2018-07-26	36.710	36.900	36.010	36.100	28.829	3,190,000
2018-07-25	36.340	36.710	36.110	36.580	29.212	2,622,600
2018-07-24	35.710	36.470	35.650	36.290	28.981	4,233,600
2018-07-23	35.410	35.870	35.320	35.680	28.494	2,438,500
2018-07-20	35.610	36.020	35.400	35.530	28.374	3,152,300
2018-07-19	35.810	35.920	35.210	35.640	28.462	3,065,700
2018-07-18	36.370	36.370	35.820	35.920	28.685	4,063,500
2018-07-17	36.110	36.580	36.020	36.370	29.045	2,392,700
2018-07-16	36.540	36.540	36.240	36.400	29.069	1,749,400
2018-07-13	36.170	36.740	36.120	36.580	29.212	2,381,700
2018-07-12	36.410	36.520	36.070	36.220	28.925	2,324,400
2018-07-11	36.530	36.530	36.020	36.150	28.869	2,319,000
2018-07-10	37.210	37.270	36.520	36.670	29.284	2,728,500
2018-07-09	36.790	37.400	36.750	37.110	29.636	2,667,300
2018-07-06	36.480	36.920	36.120	36.630	29.252	2,355,600
2018-07-05	36.140	36.610	35.810	36.280	28.973	3,764,700
2018-07-03	36.710	36.970	35.840	35.960	28.717	1,817,200
2018-07-02	36.030	36.750	35.560	36.630	29.252	4,579,400
2018-06-29	36.500	36.760	36.090	36.140	28.861	3,526,600
2018-06-28	37.270	37.270	35.890	36.330	29.013	6,176,200
2018-06-27	38.180	38.490	37.380	37.450	29.907	4,337,100
2018-06-26	38.060	38.750	37.950	38.290	30.578	3,153,000
2018-06-25	38.290	38.440	37.420	38.110	30.434	3,271,600
2018-06-22	38.950	38.990	38.100	38.310	30.594	4,842,100
2018-06-21	38.930	39.020	38.330	38.630	30.850	2,094,600
2018-06-20	38.820	39.120	38.560	38.870	31.041	3,196,300
2018-06-19	38.050	38.780	37.930	38.730	30.929	3,030,100
2018-06-18	38.680	38.920	37.960	38.580	30.810	5,207,700
2018-06-15	39.700	39.860	38.740	39.000	31.145	7,885,300
2018-06-14	40.870	40.990	38.800	39.510	31.552	13,978,400

← NewerPage 35 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.