Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	8.960	9.110	8.910	8.960	8.435	11,596,600
2025-05-09	9.020	9.320	8.740	8.770	8.256	19,144,300
2025-05-08	9.000	9.570	8.910	9.090	8.558	30,071,200
2025-05-07	8.490	8.710	8.490	8.600	8.096	21,337,000
2025-05-06	8.600	8.720	8.470	8.480	7.983	12,419,900
2025-05-05	8.640	8.760	8.570	8.590	8.087	14,393,600
2025-05-02	8.650	8.740	8.520	8.650	8.143	11,937,100
2025-05-01	8.380	8.650	8.230	8.470	7.974	16,092,400
2025-04-30	8.310	8.450	8.260	8.420	7.927	12,056,400
2025-04-29	8.150	8.440	8.120	8.340	7.852	13,222,600
2025-04-28	8.130	8.350	8.120	8.250	7.767	11,151,200
2025-04-25	8.010	8.140	7.940	8.130	7.654	9,507,500
2025-04-24	7.870	8.130	7.820	8.030	7.560	12,860,100
2025-04-23	7.850	8.100	7.800	7.810	7.353	10,185,900
2025-04-22	7.650	7.760	7.600	7.690	7.240	9,498,200
2025-04-21	7.500	7.630	7.470	7.570	7.127	9,829,700
2025-04-17	7.420	7.620	7.390	7.560	7.117	10,716,900
2025-04-16	7.530	7.630	7.340	7.390	6.957	10,211,100
2025-04-15	7.610	7.670	7.390	7.480	7.042	11,897,900
2025-04-14	7.670	7.700	7.420	7.630	7.183	13,841,000
2025-04-11	7.330	7.560	7.210	7.540	7.099	16,249,600
2025-04-10	7.590	7.610	6.850	7.260	6.835	20,459,100
2025-04-09	7.200	7.870	7.040	7.790	7.334	21,194,600
2025-04-08	7.840	7.990	7.210	7.360	6.929	15,567,500
2025-04-07	7.560	7.780	7.150	7.610	7.164	22,823,500
2025-04-04	8.040	8.140	7.590	7.620	7.174	19,911,700
2025-04-03	8.510	8.570	8.140	8.160	7.682	12,190,600
2025-04-02	8.530	8.720	8.530	8.660	8.153	8,339,900
2025-04-01	8.710	8.720	8.560	8.600	8.096	9,296,600
2025-03-31	8.650	8.800	8.550	8.710	8.200	16,423,900
2025-03-28	8.900	8.900	8.620	8.680	8.172	11,278,100
2025-03-27	8.950	8.960	8.750	8.840	8.322	12,076,800
2025-03-26	8.970	9.120	8.900	8.960	8.435	11,100,700
2025-03-25	9.300	9.350	8.930	8.950	8.426	15,723,100
2025-03-24	9.210	9.320	9.110	9.300	8.755	14,654,800
2025-03-21	9.350	9.370	9.010	9.150	8.614	71,873,400
2025-03-20	9.370	9.510	9.360	9.440	8.887	9,136,000
2025-03-19	9.550	9.700	9.320	9.420	8.868	10,394,400
2025-03-18	9.250	9.570	9.250	9.520	8.963	14,458,100
2025-03-17	9.140	9.330	9.130	9.250	8.708	9,315,300
2025-03-14	9.000	9.120	8.980	9.100	8.567	12,922,700
2025-03-13	9.270	9.360	8.950	8.980	8.454	17,473,000
2025-03-12	9.310	9.470	9.230	9.240	8.699	11,025,900
2025-03-11	9.490	9.510	9.230	9.340	8.793	15,590,300
2025-03-10	9.490	9.730	9.460	9.500	8.944	13,167,800
2025-03-07	9.510	9.740	9.420	9.650	8.972	14,478,900
2025-03-06	9.500	9.650	9.360	9.510	8.842	17,081,100
2025-03-05	9.350	9.630	9.320	9.480	8.814	23,361,600
2025-03-04	9.250	9.560	9.250	9.370	8.712	25,040,600
2025-03-03	9.290	9.690	9.270	9.330	8.674	28,087,800
2025-02-28	9.630	9.720	9.100	9.230	8.581	29,319,300
2025-02-27	9.260	9.810	8.770	9.530	8.860	47,469,300
2025-02-26	11.470	11.530	11.190	11.240	10.450	11,357,800
2025-02-25	11.350	11.510	11.350	11.480	10.673	8,428,300
2025-02-24	11.250	11.470	11.130	11.390	10.590	6,934,200
2025-02-21	11.100	11.320	11.010	11.250	10.460	8,783,700
2025-02-20	10.920	11.100	10.920	11.060	10.283	7,401,300
2025-02-19	10.800	10.960	10.790	10.930	10.162	9,372,500
2025-02-18	10.780	10.870	10.740	10.860	10.097	7,969,300
2025-02-14	10.880	11.020	10.780	10.800	10.041	9,588,000

← NewerPage 7 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.