Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	31.370	31.870	31.090	31.130	24.860	4,583,900
2017-09-25	31.190	31.940	31.130	31.480	25.140	4,415,600
2017-09-22	31.270	31.450	30.690	31.300	24.996	5,204,000
2017-09-21	31.270	31.520	30.940	31.240	24.948	4,836,500
2017-09-20	31.120	31.690	30.950	31.390	25.068	6,279,900
2017-09-19	31.520	31.690	30.720	30.980	24.740	7,119,200
2017-09-18	32.020	32.360	31.350	31.500	25.156	7,751,000
2017-09-15	32.860	32.860	31.800	32.030	25.579	20,184,700
2017-09-14	33.480	33.580	32.800	32.870	26.250	4,941,500
2017-09-13	33.310	33.640	33.280	33.560	26.801	4,157,300
2017-09-12	33.320	33.670	33.210	33.600	26.833	5,745,200
2017-09-11	32.540	33.260	32.460	33.040	26.385	5,568,100
2017-09-08	31.880	32.210	31.620	32.100	25.635	4,187,800
2017-09-07	32.500	32.970	31.780	31.910	25.483	6,359,600
2017-09-06	31.950	32.520	31.820	32.240	25.747	6,244,500
2017-09-05	31.760	32.000	31.320	31.590	25.227	5,659,400
2017-09-01	31.510	31.880	31.160	31.570	25.211	4,179,800
2017-08-31	30.810	31.710	30.800	31.480	25.140	6,685,900
2017-08-30	30.400	30.730	29.530	30.590	24.429	7,085,900
2017-08-29	30.560	30.600	30.200	30.500	24.357	4,720,000
2017-08-28	30.770	31.080	30.590	30.830	24.621	3,920,500
2017-08-25	30.270	30.780	30.210	30.530	24.381	3,856,600
2017-08-24	30.140	30.810	30.100	30.210	24.125	6,235,500
2017-08-23	30.510	30.800	30.170	30.320	24.213	3,893,400
2017-08-22	30.320	30.830	30.030	30.730	24.541	4,604,300
2017-08-21	30.710	31.050	30.340	30.440	24.309	5,724,000
2017-08-18	30.500	31.230	30.500	30.720	24.533	7,185,300
2017-08-17	30.300	31.180	30.300	30.560	24.405	8,867,800
2017-08-16	31.280	31.330	30.140	30.470	24.333	8,994,700
2017-08-15	29.490	30.600	29.390	30.130	24.062	6,564,900
2017-08-14	31.420	31.500	29.560	29.630	23.662	11,948,300
2017-08-11	32.290	32.400	30.400	30.880	24.660	11,080,800
2017-08-10	32.040	33.480	31.990	32.290	25.786	12,327,400
2017-08-09	29.900	32.690	29.580	32.080	25.619	32,038,100
2017-08-08	32.090	32.680	31.280	31.790	25.387	11,391,200
2017-08-07	31.480	32.710	31.470	32.000	25.555	19,740,800
2017-08-04	34.330	34.340	32.770	32.920	26.290	12,669,000
2017-08-03	35.490	36.530	34.310	34.700	27.711	11,843,300
2017-08-02	38.420	38.430	36.710	36.920	29.484	7,517,100
2017-08-01	39.050	39.050	38.480	38.590	30.818	2,768,500
2017-07-31	38.980	39.390	38.910	38.990	31.137	4,037,100
2017-07-28	38.350	38.870	38.160	38.740	30.937	2,304,200
2017-07-27	39.270	39.350	38.220	38.490	30.738	3,395,600
2017-07-26	38.850	39.460	38.640	39.190	31.297	2,606,800
2017-07-25	38.910	39.120	38.720	38.820	31.001	2,063,500
2017-07-24	39.040	39.130	38.630	38.760	30.953	3,404,100
2017-07-21	39.800	39.800	39.030	39.170	31.281	2,991,900
2017-07-20	38.690	39.580	38.620	39.490	31.536	5,349,100
2017-07-19	38.060	38.480	37.760	38.340	30.618	3,751,400
2017-07-18	38.590	38.590	37.590	38.110	30.434	4,664,000
2017-07-17	39.200	39.410	38.650	38.750	30.945	4,496,700
2017-07-14	39.370	39.580	39.040	39.210	31.313	3,397,100
2017-07-13	38.950	39.450	38.750	39.050	31.185	4,804,800
2017-07-12	37.910	38.610	37.890	38.580	30.810	3,249,500
2017-07-11	37.580	37.880	37.420	37.650	30.067	3,207,400
2017-07-10	37.600	37.830	37.470	37.720	30.123	3,136,000
2017-07-07	37.700	37.890	37.280	37.610	30.035	2,806,400
2017-07-06	38.220	38.350	37.550	37.650	30.067	3,202,300
2017-07-05	39.040	39.070	38.050	38.470	30.722	3,803,400
2017-07-03	38.930	39.230	38.780	38.810	30.993	1,854,700

← NewerPage 39 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.