Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	38.860	38.930	38.370	38.820	31.001	2,418,900
2017-06-29	39.210	39.400	38.580	38.760	30.953	3,118,400
2017-06-28	38.800	39.270	38.610	39.070	31.201	3,466,700
2017-06-27	39.180	39.220	38.410	38.430	30.690	4,765,300
2017-06-26	39.110	39.310	38.870	39.030	31.169	5,316,200
2017-06-23	39.030	39.290	38.670	39.030	31.169	16,048,900
2017-06-22	38.460	39.200	38.350	39.010	31.153	6,319,900
2017-06-21	37.470	38.300	37.450	38.270	30.562	4,223,000
2017-06-20	37.150	37.790	36.820	37.420	29.883	3,739,000
2017-06-19	36.880	37.580	36.870	37.230	29.731	4,024,500
2017-06-16	36.910	37.060	36.570	36.720	29.324	8,784,900
2017-06-15	37.410	37.530	36.500	36.980	29.532	8,417,100
2017-06-14	37.820	38.050	37.440	37.880	30.251	5,768,200
2017-06-13	38.800	38.920	37.670	37.770	30.163	7,519,500
2017-06-12	39.780	40.040	38.840	38.880	31.049	6,320,000
2017-06-09	39.740	40.670	39.710	40.090	32.015	9,299,300
2017-06-08	39.740	39.960	39.440	39.710	31.712	7,981,100
2017-06-07	38.630	39.420	38.610	39.340	31.417	5,181,200
2017-06-06	38.590	38.850	38.380	38.550	30.786	2,275,400
2017-06-05	38.910	39.100	38.220	38.640	30.858	4,247,600
2017-06-02	39.420	39.480	39.000	39.080	31.209	6,066,500
2017-06-01	39.080	39.580	39.050	39.560	31.592	5,097,100
2017-05-31	39.390	39.660	38.740	38.980	31.129	5,535,300
2017-05-30	39.780	39.900	39.190	39.360	31.432	3,485,100
2017-05-26	39.750	39.990	39.430	39.720	31.720	3,974,200
2017-05-25	39.200	39.850	38.950	39.830	31.808	4,691,800
2017-05-24	39.820	39.830	39.130	39.180	31.289	3,432,500
2017-05-23	38.930	40.100	38.790	39.590	31.616	7,414,700
2017-05-22	38.710	38.760	38.180	38.640	30.858	4,457,400
2017-05-19	38.130	38.470	37.920	37.940	30.298	3,434,800
2017-05-18	38.760	38.800	37.960	38.150	30.466	4,891,100
2017-05-17	38.780	39.220	38.600	38.650	30.865	4,540,100
2017-05-16	39.010	39.350	38.670	39.150	31.265	4,942,200
2017-05-15	39.080	39.130	38.550	38.680	30.889	4,695,500
2017-05-12	39.300	39.540	38.870	38.940	31.097	5,020,900
2017-05-11	38.510	39.770	38.330	39.430	31.488	9,857,100
2017-05-10	38.650	38.940	36.790	38.210	30.514	12,114,900
2017-05-09	37.800	38.480	37.260	38.010	30.354	7,378,700
2017-05-08	37.660	37.720	37.140	37.380	29.851	3,878,100
2017-05-05	38.100	38.200	37.320	37.900	30.267	5,568,900
2017-05-04	37.220	38.240	37.160	38.010	30.354	4,808,500
2017-05-03	38.000	38.000	36.590	37.190	29.700	6,301,500
2017-05-02	37.470	38.390	37.240	38.170	30.482	5,166,200
2017-05-01	37.640	37.830	37.390	37.400	29.867	2,460,500
2017-04-28	37.730	37.830	37.120	37.350	29.827	3,499,400
2017-04-27	37.400	37.840	37.320	37.720	30.123	3,467,300
2017-04-26	36.920	38.020	36.830	37.440	29.899	6,161,200
2017-04-25	37.470	37.500	36.570	36.850	29.428	5,844,100
2017-04-24	37.250	37.700	37.140	37.470	29.923	4,490,500
2017-04-21	37.110	37.450	36.540	36.830	29.412	3,876,700
2017-04-20	37.180	37.220	36.600	37.080	29.612	3,596,500
2017-04-19	37.170	37.290	36.850	36.960	29.516	3,848,800
2017-04-18	36.960	37.310	36.750	37.030	29.572	4,422,700
2017-04-17	37.740	37.850	37.000	37.550	29.987	3,634,300
2017-04-13	37.800	37.950	37.100	37.670	30.083	2,968,000
2017-04-12	38.330	38.500	37.680	38.040	30.378	4,225,800
2017-04-11	39.160	39.160	38.250	38.450	30.706	7,016,000
2017-04-10	39.750	40.070	39.240	39.250	31.345	4,782,100
2017-04-07	38.860	39.820	38.680	39.600	31.624	6,607,500
2017-04-06	39.030	39.310	38.790	38.960	31.113	4,102,400

← NewerPage 40 of 79 · 4,732 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.