Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	41.470	41.980	41.200	41.240	32.934	5,987,000
2017-12-18	40.570	42.090	40.510	41.670	33.277	9,344,700
2017-12-15	40.320	40.780	39.210	40.520	32.359	11,767,700
2017-12-14	39.800	41.590	39.750	40.010	31.952	19,515,700
2017-12-13	39.350	39.990	39.110	39.530	31.568	6,082,500
2017-12-12	39.250	40.180	39.010	39.290	31.377	10,735,600
2017-12-11	38.570	39.750	38.360	39.490	31.536	7,628,900
2017-12-08	37.560	39.210	37.370	38.670	30.881	7,119,800
2017-12-07	36.720	37.510	36.060	37.370	29.843	7,303,700
2017-12-06	37.100	37.430	36.590	36.990	29.540	5,686,700
2017-12-05	37.210	37.800	36.540	37.410	29.875	6,462,400
2017-12-04	38.470	38.600	37.400	37.440	29.899	5,736,300
2017-12-01	36.970	38.620	36.950	38.120	30.442	7,798,500
2017-11-30	36.850	36.990	36.310	36.530	29.172	5,677,700
2017-11-29	36.820	37.600	36.750	36.860	29.436	4,432,800
2017-11-28	36.520	37.190	35.920	36.880	29.452	8,740,200
2017-11-27	37.260	37.280	36.120	36.460	29.117	5,693,500
2017-11-24	37.170	37.570	36.890	37.370	29.843	4,938,400
2017-11-22	37.110	37.760	36.990	37.280	29.771	3,324,700
2017-11-21	36.170	37.490	36.170	37.230	29.731	8,026,900
2017-11-20	37.400	37.470	36.250	36.500	29.149	4,333,500
2017-11-17	37.430	37.760	36.650	37.590	30.019	3,378,100
2017-11-16	37.280	37.600	36.810	37.500	29.947	4,741,100
2017-11-15	37.780	37.950	37.240	37.800	30.187	2,446,900
2017-11-14	37.290	38.050	37.130	37.850	30.227	3,732,700
2017-11-13	37.690	38.210	37.370	37.570	30.003	3,572,100
2017-11-10	37.930	38.190	37.530	38.160	30.474	2,451,500
2017-11-09	36.630	38.180	36.570	38.080	30.410	4,659,200
2017-11-08	36.720	37.750	36.260	37.240	29.739	5,854,400
2017-11-07	38.390	38.440	36.560	36.670	29.284	5,187,700
2017-11-06	36.110	38.330	35.700	37.390	29.859	8,418,500
2017-11-03	35.070	36.000	35.030	35.720	28.526	5,468,500
2017-11-02	36.080	36.370	34.960	35.340	28.222	7,329,200
2017-11-01	35.630	37.250	35.300	36.850	29.428	5,703,600
2017-10-31	38.240	38.440	34.720	35.710	28.518	17,996,200
2017-10-30	38.350	38.610	38.120	38.240	30.538	3,805,200
2017-10-27	38.340	38.780	38.230	38.350	30.626	3,812,800
2017-10-26	39.250	39.680	38.270	38.570	30.802	4,486,100
2017-10-25	38.660	39.100	38.510	39.020	31.161	4,596,400
2017-10-24	38.500	39.270	38.210	38.920	31.081	5,906,300
2017-10-23	38.480	38.640	38.120	38.470	30.722	2,571,500
2017-10-20	38.430	38.630	37.950	38.510	30.754	3,998,500
2017-10-19	37.300	38.330	37.260	38.290	30.578	3,001,700
2017-10-18	38.600	38.640	37.270	37.510	29.955	4,793,200
2017-10-17	38.030	38.660	38.010	38.540	30.778	4,239,800
2017-10-16	38.030	38.540	37.820	38.180	30.490	6,493,300
2017-10-13	37.570	38.340	37.070	37.950	30.306	4,860,600
2017-10-12	38.250	38.260	37.600	37.760	30.155	3,954,200
2017-10-11	38.270	38.700	38.150	38.290	30.578	2,767,000
2017-10-10	38.100	38.590	37.720	38.450	30.706	4,543,600
2017-10-09	38.160	38.540	38.000	38.250	30.546	4,013,000
2017-10-06	37.930	38.510	37.650	38.290	30.578	6,285,000
2017-10-05	38.000	38.480	36.390	37.920	30.283	11,211,400
2017-10-04	38.000	39.240	37.410	37.800	30.187	36,946,500
2017-10-03	32.470	32.640	31.840	32.530	25.978	4,166,500
2017-10-02	31.180	32.410	31.030	32.390	25.866	5,524,800
2017-09-29	31.450	32.270	31.220	31.370	25.052	8,833,600
2017-09-28	32.010	32.030	30.730	30.860	24.644	5,673,600
2017-09-27	31.230	32.030	31.180	31.930	25.499	3,952,000
2017-09-26	31.370	31.870	31.090	31.130	24.860	4,583,900

← NewerPage 38 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.