Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	40.870	40.990	38.800	39.510	31.552	13,978,400
2018-06-13	42.040	42.500	41.640	41.670	33.277	4,841,300
2018-06-12	41.770	42.070	41.610	41.860	33.429	2,655,300
2018-06-11	41.350	42.300	41.300	41.770	33.357	3,339,200
2018-06-08	41.010	41.530	40.880	41.360	33.030	4,245,400
2018-06-07	40.580	41.280	40.540	41.010	32.750	6,865,500
2018-06-06	40.010	40.750	39.350	40.480	32.327	6,429,200
2018-06-05	40.500	41.600	39.950	39.980	31.928	12,468,200
2018-06-04	39.050	39.190	38.300	38.500	30.746	4,958,700
2018-06-01	38.820	39.810	38.510	38.840	31.017	4,987,900
2018-05-31	39.290	39.390	38.290	38.460	30.714	7,378,700
2018-05-30	38.930	39.700	38.730	39.480	31.528	2,392,200
2018-05-29	38.950	39.200	38.390	38.680	30.889	3,913,800
2018-05-25	39.370	39.890	39.190	39.380	31.448	2,235,300
2018-05-24	39.620	39.890	38.940	39.330	31.409	3,329,900
2018-05-23	38.970	39.710	38.840	39.630	31.648	3,892,500
2018-05-22	39.740	40.070	39.130	39.210	31.313	2,819,900
2018-05-21	39.820	40.130	39.340	39.550	31.584	2,594,500
2018-05-18	40.260	40.260	39.550	39.660	31.672	4,590,500
2018-05-17	39.200	40.460	39.030	40.080	32.007	6,222,200
2018-05-16	38.460	39.240	38.300	39.180	31.289	3,943,900
2018-05-15	38.090	38.700	37.910	38.500	30.746	3,328,800
2018-05-14	38.320	38.880	38.000	38.260	30.554	3,232,600
2018-05-11	37.890	38.580	37.600	38.410	30.674	4,469,000
2018-05-10	36.690	38.240	36.540	37.900	30.267	4,443,600
2018-05-09	35.610	37.180	35.400	36.720	29.324	6,111,600
2018-05-08	36.000	36.160	35.120	35.370	28.246	5,100,200
2018-05-07	36.100	36.470	35.760	36.110	28.837	3,960,400
2018-05-04	35.380	36.070	35.380	35.980	28.733	4,371,000
2018-05-03	36.780	37.250	34.950	36.050	28.789	9,445,300
2018-05-02	38.630	38.650	36.670	36.770	29.364	8,679,700
2018-05-01	38.560	39.090	38.370	38.780	30.969	4,197,500
2018-04-30	39.470	39.790	38.750	38.760	30.953	3,564,200
2018-04-27	39.460	39.910	39.210	39.340	31.417	2,982,500
2018-04-26	39.100	39.640	38.570	39.500	31.544	3,230,300
2018-04-25	40.080	40.150	38.440	38.940	31.097	6,332,800
2018-04-24	40.900	41.200	39.850	40.250	32.143	4,932,800
2018-04-23	40.790	40.990	40.500	40.780	32.566	2,930,500
2018-04-20	40.720	40.990	40.430	40.720	32.519	3,430,300
2018-04-19	40.820	41.240	40.340	40.810	32.590	2,736,300
2018-04-18	41.110	41.230	40.410	40.740	32.535	2,461,200
2018-04-17	40.910	41.070	40.670	40.980	32.726	2,280,600
2018-04-16	41.020	41.360	40.410	40.720	32.519	2,099,100
2018-04-13	41.000	41.010	39.740	40.620	32.439	4,683,300
2018-04-12	40.790	41.560	40.550	41.260	32.950	4,450,500
2018-04-11	41.130	41.880	39.470	40.390	32.255	6,875,400
2018-04-10	40.420	41.940	40.400	41.520	33.157	5,769,900
2018-04-09	39.790	40.680	39.350	39.850	31.824	4,637,200
2018-04-06	40.280	40.610	39.070	39.520	31.560	3,107,500
2018-04-05	40.930	40.990	40.260	40.450	32.303	2,267,800
2018-04-04	39.910	40.950	39.700	40.800	32.582	3,007,400
2018-04-03	39.930	40.610	39.390	40.390	32.255	2,685,000
2018-04-02	40.860	40.870	39.150	39.540	31.576	4,484,300
2018-03-29	40.580	41.450	40.270	41.170	32.878	4,118,100
2018-03-28	40.010	40.710	39.760	40.500	32.343	5,646,700
2018-03-27	40.130	40.250	39.360	39.530	31.568	3,593,800
2018-03-26	39.520	39.960	38.580	39.860	31.832	4,109,900
2018-03-23	39.920	40.040	38.800	38.870	31.041	3,522,700
2018-03-22	40.620	41.000	39.790	39.870	31.840	3,961,500
2018-03-21	40.420	41.480	40.140	41.160	32.870	3,190,800

← NewerPage 36 of 79 · 4,732 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.