Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	10.880	11.020	10.780	10.800	10.041	9,588,000
2025-02-13	10.650	10.860	10.580	10.800	10.041	9,223,200
2025-02-12	10.600	10.650	10.520	10.600	9.855	8,534,300
2025-02-11	10.590	10.690	10.530	10.610	9.865	6,773,100
2025-02-10	10.740	10.780	10.600	10.620	9.874	7,799,500
2025-02-07	10.940	10.980	10.700	10.730	9.976	6,046,700
2025-02-06	10.900	11.000	10.730	10.900	10.134	9,639,400
2025-02-05	10.940	11.020	10.870	10.950	10.181	7,805,000
2025-02-04	11.000	11.070	10.860	10.890	10.125	9,248,000
2025-02-03	11.180	11.210	10.920	11.040	10.264	9,320,000
2025-01-31	11.400	11.430	11.210	11.280	10.487	25,782,000
2025-01-30	11.450	11.510	11.300	11.420	10.618	7,885,700
2025-01-29	11.200	11.440	11.060	11.330	10.534	13,592,000
2025-01-28	11.410	11.440	11.180	11.200	10.413	8,132,000
2025-01-27	11.320	11.530	11.250	11.420	10.618	10,438,000
2025-01-24	11.140	11.260	11.110	11.200	10.413	5,844,500
2025-01-23	11.170	11.230	11.100	11.140	10.357	8,598,200
2025-01-22	11.200	11.260	10.810	11.140	10.357	10,522,800
2025-01-21	11.300	11.440	11.280	11.330	10.534	9,800,000
2025-01-17	11.340	11.480	11.230	11.300	10.506	7,723,700
2025-01-16	11.260	11.390	11.130	11.340	10.543	10,432,800
2025-01-15	11.820	11.910	11.160	11.390	10.590	16,872,700
2025-01-14	11.850	12.020	11.650	11.720	10.897	8,957,100
2025-01-13	11.610	11.800	11.550	11.800	10.971	7,883,600
2025-01-10	11.810	11.880	11.570	11.670	10.850	9,525,900
2025-01-08	11.970	12.060	11.750	11.960	11.120	9,547,200
2025-01-07	11.920	12.180	11.910	12.000	11.157	10,684,700
2025-01-06	12.240	12.340	11.890	11.950	11.110	8,953,000
2025-01-03	12.470	12.470	12.240	12.280	11.417	6,364,100
2025-01-02	12.420	12.600	12.320	12.420	11.547	6,663,600
2024-12-31	12.400	12.600	12.370	12.450	11.575	5,816,800
2024-12-30	12.420	12.480	12.280	12.380	11.510	5,822,900
2024-12-27	12.490	12.680	12.390	12.480	11.603	5,182,600
2024-12-26	12.390	12.620	12.350	12.560	11.677	6,194,700
2024-12-24	12.240	12.410	12.120	12.400	11.529	4,059,600
2024-12-23	12.400	12.510	12.170	12.490	11.612	8,585,200
2024-12-20	12.210	12.570	12.140	12.520	11.640	56,546,300
2024-12-19	12.230	12.380	12.070	12.130	11.278	7,809,600
2024-12-18	12.530	12.740	12.250	12.260	11.399	7,453,000
2024-12-17	12.510	12.720	12.460	12.590	11.705	7,465,900
2024-12-16	12.560	12.780	12.520	12.530	11.650	7,551,800
2024-12-13	12.830	12.840	12.520	12.630	11.743	8,236,100
2024-12-12	12.730	13.130	12.700	12.820	11.919	11,621,400
2024-12-11	12.510	12.790	12.370	12.750	11.854	10,564,900
2024-12-10	12.790	12.830	12.440	12.510	11.631	5,934,200
2024-12-09	12.640	12.860	12.610	12.800	11.901	6,690,600
2024-12-06	12.970	13.000	12.680	12.720	11.826	5,013,200
2024-12-05	13.040	13.050	12.840	12.890	11.984	5,943,300
2024-12-04	13.040	13.070	12.850	13.040	12.124	5,617,500
2024-12-03	13.210	13.230	12.980	13.000	12.087	7,495,000
2024-12-02	13.130	13.250	13.030	13.200	12.273	5,287,100
2024-11-29	13.220	13.240	13.080	13.090	12.170	4,695,400
2024-11-27	13.080	13.230	13.010	13.220	12.291	4,744,500
2024-11-26	13.330	13.330	12.940	13.080	12.161	7,419,400
2024-11-25	13.470	13.550	13.350	13.360	12.421	11,088,800
2024-11-22	13.140	13.500	13.130	13.370	12.431	8,362,800
2024-11-21	13.200	13.330	13.100	13.250	12.207	6,961,700
2024-11-20	12.970	13.220	12.940	13.130	12.097	8,773,200
2024-11-19	12.920	13.070	12.790	13.050	12.023	7,385,500
2024-11-18	12.780	13.060	12.680	13.000	11.977	9,025,200

← NewerPage 8 of 21 · 1,256 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.