Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	38.740	39.240	38.590	38.820	31.001	5,371,900
2017-04-04	38.980	39.020	38.340	38.700	30.905	5,425,700
2017-04-03	38.630	39.160	38.570	39.010	31.153	7,582,200
2017-03-31	39.480	39.660	38.950	38.990	31.137	6,588,100
2017-03-30	40.210	40.430	39.500	39.590	31.616	7,331,500
2017-03-29	41.500	41.890	40.130	40.350	32.223	10,250,600
2017-03-28	41.940	42.480	41.550	41.720	33.317	4,381,200
2017-03-27	40.860	41.750	40.790	41.710	33.309	8,049,700
2017-03-24	40.280	41.270	40.250	40.960	32.710	24,463,400
2017-03-23	41.200	42.060	41.120	41.610	33.229	5,030,000
2017-03-22	41.600	41.860	41.370	41.700	33.301	4,364,700
2017-03-21	42.170	42.170	41.580	41.670	33.277	4,241,500
2017-03-20	42.100	42.520	41.950	42.170	33.677	5,027,300
2017-03-17	42.590	42.630	41.940	42.030	33.565	6,070,600
2017-03-16	42.710	42.890	42.300	42.490	33.932	4,394,500
2017-03-15	42.890	43.000	42.600	42.830	34.204	6,844,200
2017-03-14	42.680	42.930	42.320	42.770	34.156	3,593,100
2017-03-13	43.500	43.500	42.890	42.980	34.323	3,195,200
2017-03-10	43.680	43.730	42.970	43.400	34.659	3,670,700
2017-03-09	43.620	43.660	42.900	43.230	34.523	4,391,500
2017-03-08	43.320	43.880	43.070	43.470	34.715	4,298,400
2017-03-07	43.450	43.750	42.790	43.330	34.603	6,585,100
2017-03-06	45.310	45.440	43.980	44.040	35.170	5,353,300
2017-03-03	45.210	45.750	44.910	45.180	36.080	5,382,300
2017-03-02	44.670	45.730	44.400	45.280	36.160	7,235,900
2017-03-01	44.340	45.870	44.100	44.870	35.833	15,930,300
2017-02-28	42.450	42.480	41.420	41.850	33.421	6,874,100
2017-02-27	42.040	42.500	41.770	42.440	33.892	4,060,300
2017-02-24	42.310	42.350	41.760	42.160	33.669	4,857,700
2017-02-23	42.030	42.540	41.770	42.330	33.804	4,395,100
2017-02-22	42.210	42.300	41.860	42.000	33.541	5,059,300
2017-02-21	42.460	42.700	42.070	42.300	33.780	7,442,800
2017-02-17	41.860	42.330	41.780	42.050	33.581	6,616,400
2017-02-16	42.600	42.650	41.560	42.000	33.541	4,437,500
2017-02-15	40.670	42.590	40.590	42.440	33.892	10,793,900
2017-02-14	39.590	40.910	39.560	40.750	32.543	5,501,900
2017-02-13	39.710	39.890	39.560	39.780	31.768	3,920,300
2017-02-10	39.090	39.460	39.000	39.310	31.393	2,521,900
2017-02-09	39.360	39.600	39.000	39.300	31.385	5,517,100
2017-02-08	39.220	39.650	39.000	39.190	31.297	5,939,500
2017-02-07	40.260	40.300	39.210	39.390	31.456	6,061,700
2017-02-06	39.360	40.250	39.340	39.980	31.928	6,182,800
2017-02-03	39.270	39.500	38.520	39.210	31.313	5,719,500
2017-02-02	38.260	39.350	38.160	39.000	31.145	6,225,400
2017-02-01	38.680	38.750	38.070	38.660	30.873	5,917,200
2017-01-31	37.020	38.090	36.410	38.050	30.386	7,353,700
2017-01-30	36.570	36.730	35.500	36.340	29.021	5,237,900
2017-01-27	36.160	36.830	36.010	36.660	29.276	2,982,100
2017-01-26	36.540	36.590	35.830	36.100	28.829	3,517,400
2017-01-25	36.000	36.640	35.980	36.480	29.133	5,124,900
2017-01-24	36.030	36.130	35.160	35.810	28.598	5,067,200
2017-01-23	36.870	37.190	35.820	36.030	28.773	4,735,300
2017-01-20	36.930	37.350	36.800	37.070	29.604	3,587,000
2017-01-19	37.110	37.300	36.710	36.950	29.508	4,062,700
2017-01-18	37.180	37.380	36.710	37.190	29.700	4,247,600
2017-01-17	36.860	37.360	36.450	37.070	29.604	4,542,900
2017-01-13	36.790	37.020	36.350	36.730	29.332	5,031,400
2017-01-12	37.440	37.440	36.170	36.770	29.364	7,167,200
2017-01-11	39.550	39.580	37.080	37.280	29.771	11,809,800
2017-01-10	39.230	39.370	38.670	38.950	31.105	3,409,800

← NewerPage 41 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.