Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	41.550	41.700	40.380	40.800	32.582	4,479,400
2018-03-16	41.790	42.400	41.650	41.730	33.325	7,309,000
2018-03-15	42.180	42.320	41.590	41.670	33.277	2,484,700
2018-03-14	42.520	42.690	41.570	42.020	33.557	3,158,000
2018-03-13	43.040	43.320	42.210	42.350	33.820	3,463,000
2018-03-12	42.760	43.080	42.370	42.780	34.164	5,910,000
2018-03-09	42.430	42.560	41.800	42.510	33.948	5,582,400
2018-03-08	42.540	42.880	41.780	42.010	33.549	4,317,900
2018-03-07	42.940	43.210	42.310	42.490	33.932	5,815,000
2018-03-06	43.090	44.180	42.500	43.230	34.523	8,017,400
2018-03-05	40.550	41.780	40.170	41.540	33.173	4,599,900
2018-03-02	40.350	41.200	39.550	40.970	32.718	7,072,400
2018-03-01	41.600	43.040	40.660	40.690	32.495	10,688,100
2018-02-28	41.430	41.430	40.300	40.320	32.199	5,143,700
2018-02-27	41.750	41.960	40.870	41.110	32.830	4,335,500
2018-02-26	41.570	41.890	40.910	41.780	33.365	3,217,500
2018-02-23	41.690	42.000	41.160	41.450	33.102	3,371,200
2018-02-22	41.490	42.040	41.060	41.280	32.966	3,582,000
2018-02-21	41.380	42.030	40.910	41.210	32.910	3,447,500
2018-02-20	42.120	42.160	40.820	41.340	33.014	5,560,900
2018-02-16	41.750	42.460	41.710	42.140	33.653	3,417,200
2018-02-15	41.870	41.950	40.880	41.650	33.261	3,216,900
2018-02-14	40.170	41.590	39.990	41.340	33.014	4,471,700
2018-02-13	40.290	40.980	40.110	40.410	32.271	4,266,000
2018-02-12	39.600	41.470	39.590	40.600	32.423	8,377,900
2018-02-09	39.270	39.730	38.100	39.280	31.369	7,204,400
2018-02-08	40.670	41.340	39.220	39.250	31.345	8,111,800
2018-02-07	40.520	41.080	39.950	40.450	32.303	5,188,500
2018-02-06	39.700	41.590	39.550	40.980	32.726	6,434,500
2018-02-05	41.610	41.840	39.900	40.330	32.207	6,924,800
2018-02-02	42.630	43.010	41.850	42.100	33.621	4,230,600
2018-02-01	42.650	43.500	42.350	43.050	34.379	4,732,500
2018-01-31	43.880	44.190	42.510	42.850	34.220	8,731,400
2018-01-30	44.600	44.700	43.880	44.020	35.154	7,271,500
2018-01-29	45.800	46.640	45.730	45.980	36.719	4,021,200
2018-01-26	46.200	46.590	46.020	46.200	36.895	4,821,100
2018-01-25	46.420	46.780	45.800	45.990	36.727	5,793,600
2018-01-24	46.970	47.170	45.630	46.120	36.831	5,956,200
2018-01-23	47.470	47.820	46.830	46.850	37.414	5,140,900
2018-01-22	46.720	47.690	46.600	47.640	38.045	4,730,600
2018-01-19	46.590	46.960	45.050	46.730	37.318	7,894,700
2018-01-18	46.320	46.630	45.690	46.510	37.142	6,317,300
2018-01-17	46.450	47.040	46.370	46.780	37.358	4,744,000
2018-01-16	46.700	47.250	46.600	46.640	37.246	5,412,700
2018-01-12	46.700	47.190	46.240	46.900	37.454	5,816,200
2018-01-11	44.910	46.760	44.910	46.710	37.302	8,970,500
2018-01-10	44.420	44.790	43.440	44.390	35.449	4,638,500
2018-01-09	44.600	45.600	44.210	44.290	35.370	6,205,100
2018-01-08	44.500	45.010	44.120	44.560	35.585	6,912,000
2018-01-05	44.590	44.970	44.210	44.540	35.569	5,325,200
2018-01-04	43.340	44.860	42.920	44.310	35.386	8,232,600
2018-01-03	42.850	43.470	42.670	43.140	34.451	6,735,500
2018-01-02	42.350	43.770	42.280	43.110	34.427	6,752,900
2017-12-29	42.000	42.530	41.860	42.310	33.788	4,334,900
2017-12-28	42.000	42.140	41.590	41.860	33.429	2,100,200
2017-12-27	42.150	42.240	41.840	42.000	33.541	2,218,500
2017-12-26	42.120	42.530	42.030	42.270	33.756	2,538,200
2017-12-22	41.920	42.200	41.730	42.050	33.581	4,022,300
2017-12-21	41.170	42.180	41.050	41.960	33.509	4,620,600
2017-12-20	41.340	41.780	41.170	41.220	32.918	5,456,300

← NewerPage 37 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.