Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12.970	13.180	12.920	13.070	12.769	5,551,000
2026-01-28	13.150	13.250	12.960	12.970	12.671	5,884,000
2026-01-27	13.170	13.410	13.100	13.120	12.818	7,156,800
2026-01-26	13.200	13.270	13.110	13.170	12.867	6,322,200
2026-01-23	13.180	13.300	13.170	13.210	12.906	6,941,100
2026-01-22	13.050	13.310	13.030	13.240	12.935	6,401,600
2026-01-21	12.710	13.180	12.710	13.050	12.750	7,794,100
2026-01-20	12.750	12.860	12.550	12.660	12.368	7,362,000
2026-01-16	13.050	13.080	12.740	12.860	12.564	8,766,700
2026-01-15	13.070	13.110	12.680	12.840	12.544	9,192,200
2026-01-14	13.370	13.490	13.080	13.150	12.847	10,330,400
2026-01-13	12.680	13.400	12.530	13.370	13.062	15,594,000
2026-01-12	12.790	12.850	12.600	12.680	12.388	6,050,900
2026-01-09	12.630	12.790	12.580	12.760	12.466	10,167,800
2026-01-08	12.390	12.730	12.370	12.600	12.310	9,559,900
2026-01-07	12.510	12.590	12.370	12.460	12.173	9,218,300
2026-01-06	12.370	12.680	12.370	12.400	12.114	10,578,400
2026-01-05	12.420	12.430	12.190	12.370	12.085	10,112,300
2026-01-02	12.500	12.540	12.270	12.460	12.173	6,824,900
2025-12-31	12.520	12.620	12.450	12.450	12.163	7,063,800
2025-12-30	12.380	12.580	12.340	12.540	12.251	6,925,600
2025-12-29	12.280	12.450	12.250	12.370	12.085	5,518,000
2025-12-26	12.200	12.360	12.200	12.320	12.036	4,137,900
2025-12-24	12.000	12.490	12.000	12.240	11.958	4,236,500
2025-12-23	12.000	12.030	11.900	12.020	11.743	7,878,000
2025-12-22	11.880	12.040	11.820	12.010	11.733	7,935,600
2025-12-19	11.900	12.130	11.770	11.930	11.655	29,012,600
2025-12-18	11.680	12.030	11.560	11.940	11.665	15,329,800
2025-12-17	11.490	11.830	11.420	11.700	11.431	7,633,200
2025-12-16	11.650	11.680	11.420	11.460	11.196	6,145,300
2025-12-15	11.730	11.830	11.630	11.660	11.392	7,344,300
2025-12-12	11.650	11.720	11.500	11.650	11.382	5,553,000
2025-12-11	11.580	11.620	11.310	11.590	11.323	6,353,000
2025-12-10	11.200	11.630	11.100	11.600	11.333	9,779,100
2025-12-09	11.110	11.330	10.990	11.190	10.932	11,213,000
2025-12-08	10.990	11.290	10.940	11.090	10.835	9,337,100
2025-12-05	10.800	11.020	10.800	10.930	10.678	5,855,800
2025-12-04	10.860	10.890	10.670	10.760	10.512	5,229,300
2025-12-03	10.750	10.930	10.730	10.840	10.590	5,616,100
2025-12-02	10.730	10.870	10.640	10.710	10.463	10,059,200
2025-12-01	10.630	10.760	10.630	10.700	10.454	6,394,800
2025-11-28	10.650	10.710	10.590	10.690	10.444	2,714,900
2025-11-26	10.600	10.710	10.490	10.640	10.395	6,559,600
2025-11-25	10.600	10.730	10.520	10.560	10.317	6,948,100
2025-11-24	10.450	10.610	10.390	10.570	10.327	10,614,100
2025-11-21	10.250	10.600	10.150	10.460	10.102	8,953,300
2025-11-20	10.480	10.560	10.170	10.190	9.841	8,666,500
2025-11-19	10.680	10.690	10.440	10.460	10.102	9,939,100
2025-11-18	10.640	10.870	10.570	10.710	10.343	7,719,800
2025-11-17	10.730	10.880	10.620	10.660	10.295	5,993,100
2025-11-14	10.830	10.900	10.660	10.720	10.353	7,397,800
2025-11-13	10.960	11.140	10.880	10.910	10.537	7,383,000
2025-11-12	11.170	11.190	10.930	11.010	10.633	8,653,500
2025-11-11	10.220	11.280	10.220	11.200	10.817	11,953,500
2025-11-10	10.140	10.190	9.990	10.170	9.822	9,798,900
2025-11-07	10.090	10.160	9.920	10.120	9.774	12,732,700
2025-11-06	10.580	10.950	10.030	10.110	9.764	17,669,300
2025-11-05	10.450	10.810	10.410	10.750	10.382	17,838,600
2025-11-04	10.440	10.610	10.360	10.490	10.131	9,990,200
2025-11-03	10.340	10.570	10.290	10.530	10.170	9,737,900

← NewerPage 4 of 79 · 4,728 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.