Viatris Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.200 | 18.670 | 18.150 | 18.660 | 18.660 | 9,421,300 |
| 2026-10-15 | 17.750 | 18.240 | 17.700 | 18.220 | 18.220 | 8,384,500 |
| 2026-10-14 | 17.270 | 17.820 | 17.240 | 17.440 | 17.440 | 8,682,100 |
| 2026-10-13 | 17.660 | 17.660 | 17.210 | 17.250 | 17.250 | 7,547,500 |
| 2026-10-12 | 17.700 | 17.790 | 17.530 | 17.540 | 17.540 | 7,550,600 |
| 2026-10-09 | 17.360 | 17.760 | 17.190 | 17.640 | 17.640 | 8,831,100 |
| 2026-10-08 | 17.260 | 17.520 | 16.890 | 17.440 | 17.440 | 14,110,000 |
| 2026-10-07 | 17.520 | 17.820 | 17.410 | 17.490 | 17.490 | 7,543,600 |
| 2026-10-06 | 17.770 | 17.870 | 17.310 | 17.540 | 17.540 | 6,675,700 |
| 2026-10-05 | 17.820 | 17.910 | 17.450 | 17.620 | 17.620 | 6,356,500 |
| 2026-10-02 | 17.530 | 17.650 | 17.340 | 17.600 | 17.600 | 7,525,600 |
| 2026-10-01 | 17.620 | 17.840 | 17.430 | 17.460 | 17.460 | 9,038,600 |
| 2026-09-30 | 18.160 | 18.170 | 17.710 | 17.720 | 17.720 | 11,806,700 |
| 2026-09-29 | 18.250 | 18.430 | 17.870 | 18.120 | 18.120 | 13,857,900 |
| 2026-09-28 | 17.750 | 18.370 | 17.540 | 18.270 | 18.270 | 12,377,000 |
| 2026-09-25 | 17.520 | 17.980 | 17.370 | 17.830 | 17.830 | 10,151,400 |
| 2026-09-24 | 17.050 | 17.450 | 17.000 | 17.420 | 17.420 | 13,744,000 |
| 2026-09-23 | 17.260 | 17.600 | 16.990 | 17.120 | 17.120 | 6,868,600 |
| 2026-09-22 | 17.100 | 17.230 | 16.980 | 17.180 | 17.180 | 5,237,400 |
| 2026-09-21 | 16.980 | 17.350 | 16.870 | 17.100 | 17.100 | 6,932,500 |
| 2026-09-18 | 17.190 | 17.200 | 16.910 | 16.950 | 16.950 | 15,646,100 |
| 2026-09-17 | 17.100 | 17.310 | 17.090 | 17.130 | 17.130 | 7,018,400 |
| 2026-09-16 | 16.750 | 17.050 | 16.670 | 17.020 | 17.020 | 8,644,700 |
| 2026-09-15 | 16.630 | 16.670 | 16.380 | 16.650 | 16.650 | 6,844,400 |
| 2026-09-14 | 16.640 | 16.850 | 16.470 | 16.660 | 16.660 | 7,027,300 |
| 2026-09-11 | 16.500 | 16.650 | 16.320 | 16.510 | 16.510 | 12,174,100 |
| 2026-09-10 | 16.500 | 16.510 | 16.150 | 16.380 | 16.380 | 9,014,800 |
| 2026-09-09 | 16.720 | 16.840 | 16.400 | 16.500 | 16.500 | 6,510,500 |
| 2026-09-08 | 16.630 | 16.770 | 16.420 | 16.610 | 16.610 | 4,394,500 |
| 2026-09-04 | 16.810 | 17.020 | 16.670 | 16.880 | 16.880 | 5,732,600 |
| 2026-09-03 | 17.220 | 17.280 | 16.810 | 16.940 | 16.940 | 8,032,000 |
| 2026-09-02 | 16.750 | 17.130 | 16.750 | 17.090 | 17.090 | 7,833,200 |
| 2026-09-01 | 16.620 | 16.910 | 16.510 | 16.630 | 16.630 | 6,527,500 |
| 2026-08-31 | 16.290 | 16.580 | 16.120 | 16.510 | 16.510 | 12,669,000 |
| 2026-08-28 | 16.930 | 17.010 | 16.300 | 16.340 | 16.340 | 6,217,400 |
| 2026-08-27 | 16.750 | 17.100 | 16.650 | 16.890 | 16.890 | 6,462,700 |
| 2026-08-26 | 16.720 | 17.070 | 16.650 | 16.850 | 16.850 | 7,392,800 |
| 2026-08-25 | 16.590 | 16.740 | 16.440 | 16.720 | 16.720 | 8,326,400 |
| 2026-08-24 | 16.250 | 16.580 | 16.190 | 16.540 | 16.540 | 4,980,500 |
| 2026-08-21 | 16.010 | 16.370 | 15.980 | 16.320 | 16.320 | 6,494,300 |
| 2026-08-20 | 16.070 | 16.260 | 16.040 | 16.120 | 16.000 | 5,329,500 |
| 2026-08-19 | 16.420 | 16.580 | 16.230 | 16.250 | 16.129 | 5,676,800 |
| 2026-08-18 | 16.360 | 16.520 | 16.170 | 16.170 | 16.050 | 9,048,900 |
| 2026-08-17 | 16.120 | 16.300 | 16.090 | 16.230 | 16.109 | 7,888,300 |
| 2026-08-14 | 15.900 | 16.270 | 15.880 | 16.230 | 16.109 | 8,202,700 |
| 2026-08-13 | 16.280 | 16.380 | 15.990 | 16.040 | 15.921 | 16,157,200 |
| 2026-08-12 | 16.160 | 16.340 | 15.980 | 16.100 | 15.980 | 13,605,600 |
| 2026-08-11 | 16.260 | 16.570 | 16.140 | 16.280 | 16.159 | 12,758,900 |
| 2026-08-10 | 16.300 | 16.710 | 16.130 | 16.280 | 16.159 | 13,226,000 |
| 2026-08-07 | 16.480 | 16.780 | 16.200 | 16.430 | 16.308 | 13,015,400 |
| 2026-08-06 | 18.150 | 18.390 | 16.220 | 16.290 | 16.169 | 21,024,400 |
| 2026-08-05 | 17.800 | 17.880 | 17.550 | 17.650 | 17.519 | 11,350,800 |
| 2026-08-04 | 17.660 | 17.750 | 17.370 | 17.700 | 17.568 | 8,892,200 |
| 2026-08-03 | 17.740 | 17.760 | 17.310 | 17.630 | 17.499 | 8,797,100 |
| 2026-07-31 | 17.650 | 17.690 | 17.380 | 17.560 | 17.429 | 15,567,200 |
| 2026-07-30 | 17.630 | 17.790 | 17.500 | 17.760 | 17.628 | 5,801,700 |
| 2026-07-29 | 17.960 | 18.070 | 17.670 | 17.820 | 17.687 | 10,027,400 |
| 2026-07-28 | 17.750 | 17.940 | 17.640 | 17.860 | 17.727 | 9,602,100 |
| 2026-07-27 | 17.350 | 17.750 | 17.280 | 17.640 | 17.509 | 9,762,900 |
| 2026-07-24 | 17.280 | 17.490 | 17.200 | 17.240 | 17.112 | 7,367,000 |
Page 1 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.