Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	10.310	10.430	10.240	10.360	10.005	12,301,700
2025-10-30	10.270	10.470	10.260	10.360	10.005	7,561,000
2025-10-29	10.240	10.420	10.220	10.270	9.918	9,644,000
2025-10-28	10.380	10.460	10.270	10.290	9.938	7,206,300
2025-10-27	10.350	10.440	10.180	10.420	10.063	6,682,000
2025-10-24	10.360	10.500	10.340	10.350	9.996	5,045,600
2025-10-23	10.390	10.500	10.290	10.310	9.957	5,274,400
2025-10-22	10.400	10.520	10.310	10.410	10.054	7,453,800
2025-10-21	10.310	10.440	10.300	10.390	10.034	6,282,000
2025-10-20	10.170	10.320	10.130	10.310	9.957	6,620,700
2025-10-17	10.090	10.200	10.070	10.170	9.822	5,505,500
2025-10-16	10.080	10.200	10.010	10.100	9.754	6,150,300
2025-10-15	10.020	10.170	9.860	9.980	9.638	9,233,600
2025-10-14	9.750	9.970	9.730	9.930	9.590	6,459,700
2025-10-13	9.780	9.970	9.740	9.860	9.522	7,622,400
2025-10-10	10.000	10.070	9.690	9.740	9.407	7,665,400
2025-10-09	10.010	10.150	9.950	9.990	9.648	7,415,400
2025-10-08	10.120	10.170	9.930	9.970	9.629	6,981,600
2025-10-07	10.120	10.260	10.060	10.140	9.793	6,546,100
2025-10-06	10.180	10.210	10.090	10.130	9.783	7,146,500
2025-10-03	10.180	10.380	10.060	10.190	9.841	7,009,600
2025-10-02	10.080	10.190	9.940	10.110	9.764	6,961,100
2025-10-01	9.920	10.170	9.920	10.090	9.745	9,501,100
2025-09-30	9.610	9.910	9.550	9.900	9.561	9,073,900
2025-09-29	9.550	9.650	9.470	9.620	9.291	7,645,400
2025-09-26	9.560	9.600	9.480	9.520	9.194	7,473,900
2025-09-25	9.710	9.710	9.430	9.490	9.165	7,761,700
2025-09-24	9.630	9.720	9.540	9.710	9.378	7,632,300
2025-09-23	9.790	9.800	9.570	9.600	9.271	8,977,300
2025-09-22	9.900	9.920	9.720	9.790	9.455	9,219,100
2025-09-19	9.850	10.090	9.850	9.900	9.561	44,217,900
2025-09-18	9.560	9.890	9.500	9.860	9.522	12,926,400
2025-09-17	9.540	9.860	9.520	9.620	9.291	11,937,700
2025-09-16	9.600	9.650	9.490	9.560	9.233	10,106,300
2025-09-15	9.960	9.990	9.580	9.600	9.271	17,794,700
2025-09-12	10.090	10.190	9.940	9.960	9.619	12,168,400
2025-09-11	10.250	10.380	10.090	10.170	9.822	20,206,700
2025-09-10	10.390	10.410	10.200	10.240	9.889	7,505,600
2025-09-09	10.420	10.550	10.370	10.450	10.092	6,183,600
2025-09-08	10.460	10.510	10.330	10.480	10.121	8,808,500
2025-09-05	10.390	10.560	10.360	10.500	10.141	7,289,000
2025-09-04	10.510	10.540	10.290	10.330	9.976	7,028,200
2025-09-03	10.510	10.610	10.460	10.550	10.189	6,268,100
2025-09-02	10.500	10.590	10.430	10.560	10.198	7,091,200
2025-08-29	10.410	10.570	10.400	10.550	10.189	8,618,800
2025-08-28	10.390	10.440	10.230	10.410	10.054	6,703,800
2025-08-27	10.400	10.490	10.310	10.420	10.063	7,986,100
2025-08-26	10.520	10.550	10.360	10.410	10.054	9,261,800
2025-08-25	10.580	10.650	10.500	10.550	10.189	5,791,300
2025-08-22	10.630	10.820	10.600	10.650	10.285	6,373,000
2025-08-21	10.650	10.780	10.610	10.690	10.208	8,056,400
2025-08-20	10.700	10.820	10.550	10.650	10.170	6,564,700
2025-08-19	10.670	10.790	10.580	10.680	10.199	7,589,000
2025-08-18	10.620	10.810	10.610	10.630	10.151	8,945,400
2025-08-15	10.750	10.810	10.550	10.610	10.132	9,231,000
2025-08-14	10.350	10.740	10.290	10.690	10.208	11,941,200
2025-08-13	10.160	10.440	10.100	10.410	9.941	8,309,500
2025-08-12	9.910	10.180	9.870	10.120	9.664	15,039,200
2025-08-11	9.680	10.120	9.680	9.860	9.416	19,008,500
2025-08-08	9.380	9.730	9.250	9.700	9.263	18,395,300

← NewerPage 5 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.