Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	9.000	9.450	8.800	9.390	8.967	13,215,000
2025-08-06	8.920	8.920	8.740	8.750	8.356	9,372,700
2025-08-05	8.960	9.030	8.880	8.980	8.575	7,164,200
2025-08-04	8.820	8.990	8.800	8.940	8.537	6,641,600
2025-08-01	8.720	8.870	8.630	8.810	8.413	6,730,400
2025-07-31	8.970	9.020	8.680	8.740	8.346	10,565,700
2025-07-30	9.230	9.270	8.970	9.000	8.594	5,445,600
2025-07-29	9.240	9.240	9.130	9.190	8.776	7,071,900
2025-07-28	9.380	9.380	9.220	9.260	8.843	5,844,900
2025-07-25	9.380	9.420	9.290	9.410	8.986	5,031,200
2025-07-24	9.330	9.420	9.290	9.350	8.929	6,086,100
2025-07-23	9.300	9.440	9.260	9.370	8.948	5,549,200
2025-07-22	8.900	9.250	8.900	9.240	8.824	12,189,200
2025-07-21	8.900	9.050	8.870	8.900	8.499	7,008,100
2025-07-18	9.240	9.270	8.840	8.880	8.480	9,919,700
2025-07-17	9.080	9.290	9.050	9.270	8.852	10,326,100
2025-07-16	8.990	9.100	8.890	9.080	8.671	8,067,600
2025-07-15	9.150	9.250	8.930	8.930	8.527	5,936,900
2025-07-14	9.070	9.150	9.040	9.140	8.728	6,053,300
2025-07-11	9.190	9.190	9.030	9.120	8.709	7,107,000
2025-07-10	9.200	9.390	9.180	9.250	8.833	6,810,600
2025-07-09	9.310	9.360	9.200	9.230	8.814	5,851,400
2025-07-08	9.210	9.420	9.170	9.260	8.843	11,809,900
2025-07-07	9.290	9.370	9.180	9.200	8.785	10,186,800
2025-07-03	9.330	9.370	9.220	9.320	8.900	6,343,900
2025-07-02	9.200	9.400	9.120	9.340	8.919	11,639,500
2025-07-01	8.980	9.340	8.880	9.180	8.766	17,389,000
2025-06-30	9.040	9.070	8.900	8.930	8.527	9,400,500
2025-06-27	9.120	9.160	8.910	9.010	8.604	17,753,700
2025-06-26	8.970	9.140	8.900	9.120	8.709	11,387,400
2025-06-25	8.900	8.960	8.840	8.890	8.489	8,891,100
2025-06-24	8.900	9.000	8.870	8.950	8.547	12,754,300
2025-06-23	8.840	8.900	8.660	8.850	8.451	8,442,200
2025-06-20	8.820	8.910	8.690	8.870	8.470	18,664,300
2025-06-18	8.750	8.850	8.660	8.770	8.375	9,584,100
2025-06-17	8.900	8.970	8.710	8.760	8.365	9,570,700
2025-06-16	8.990	9.070	8.920	8.990	8.585	11,169,500
2025-06-13	8.980	9.090	8.900	8.920	8.518	9,003,200
2025-06-12	8.960	9.190	8.910	9.090	8.680	13,592,100
2025-06-11	9.030	9.120	8.910	8.980	8.575	10,451,200
2025-06-10	8.850	9.070	8.770	9.040	8.633	14,465,800
2025-06-09	8.770	8.900	8.700	8.810	8.413	10,499,200
2025-06-06	8.540	8.730	8.520	8.710	8.317	9,756,500
2025-06-05	8.640	8.640	8.440	8.460	8.079	13,735,900
2025-06-04	8.700	8.800	8.580	8.590	8.203	25,510,300
2025-06-03	8.600	8.840	8.400	8.710	8.317	20,433,900
2025-06-02	8.700	8.770	8.580	8.690	8.298	12,064,200
2025-05-30	8.760	8.850	8.560	8.790	8.394	83,893,600
2025-05-29	8.630	8.850	8.570	8.830	8.432	14,107,800
2025-05-28	8.610	8.630	8.500	8.590	8.203	10,162,500
2025-05-27	8.350	8.630	8.320	8.600	8.212	14,639,800
2025-05-23	8.260	8.310	8.190	8.290	7.916	9,914,300
2025-05-22	8.440	8.540	8.270	8.500	8.002	17,124,700
2025-05-21	8.840	8.870	8.470	8.480	7.983	12,458,200
2025-05-20	8.790	8.950	8.750	8.880	8.360	10,948,100
2025-05-19	8.770	8.810	8.650	8.760	8.247	7,785,600
2025-05-16	8.790	8.890	8.740	8.840	8.322	9,508,100
2025-05-15	8.480	8.820	8.420	8.790	8.275	16,493,500
2025-05-14	8.770	8.780	8.400	8.420	7.927	14,655,300
2025-05-13	8.910	8.920	8.720	8.790	8.275	9,318,100

← NewerPage 6 of 21 · 1,255 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.