Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	38.500	39.130	38.410	38.950	31.105	3,382,200
2017-01-06	38.870	39.080	37.950	38.500	30.746	5,723,600
2017-01-05	38.950	39.470	38.770	39.160	31.273	5,799,300
2017-01-04	39.320	40.080	39.250	39.630	31.648	6,581,800
2017-01-03	38.480	39.280	38.420	39.110	31.233	5,031,900
2016-12-30	37.980	38.790	37.840	38.150	30.466	6,312,700
2016-12-29	37.470	38.000	37.180	37.380	29.851	3,553,000
2016-12-28	37.690	37.790	36.900	37.210	29.716	5,533,600
2016-12-27	37.480	38.240	37.460	37.580	30.011	3,860,100
2016-12-23	37.260	37.550	37.200	37.500	29.947	2,077,700
2016-12-22	37.390	37.810	37.130	37.310	29.795	3,122,900
2016-12-21	37.400	37.890	37.050	37.520	29.963	4,093,000
2016-12-20	37.560	37.830	37.140	37.290	29.779	2,479,900
2016-12-19	37.630	38.290	37.380	37.490	29.939	2,727,900
2016-12-16	38.090	38.230	37.630	37.820	30.203	6,542,300
2016-12-15	37.640	38.100	37.320	37.760	30.155	4,591,700
2016-12-14	38.150	38.170	37.130	37.690	30.099	5,845,700
2016-12-13	37.700	38.450	37.640	38.300	30.586	7,035,600
2016-12-12	36.690	37.300	36.350	37.130	29.652	4,876,600
2016-12-09	36.080	37.150	36.070	36.510	29.157	6,118,800
2016-12-08	34.500	36.080	34.240	36.060	28.797	9,101,700
2016-12-07	35.520	35.520	33.790	34.500	27.551	11,556,400
2016-12-06	35.450	36.020	34.910	35.860	28.637	5,788,900
2016-12-05	36.310	36.660	35.370	35.650	28.470	3,528,300
2016-12-02	36.070	36.420	35.680	35.990	28.741	3,543,400
2016-12-01	36.620	37.160	35.920	36.030	28.773	5,125,300
2016-11-30	36.030	36.720	35.690	36.610	29.236	5,522,900
2016-11-29	36.760	37.000	35.950	36.060	28.797	3,698,200
2016-11-28	36.720	37.150	36.670	36.740	29.340	3,607,600
2016-11-25	36.930	37.040	36.580	36.680	29.292	1,306,400
2016-11-23	35.910	36.900	35.260	36.850	29.428	4,267,800
2016-11-22	36.620	36.940	35.900	36.320	29.005	3,485,900
2016-11-21	36.530	37.110	36.420	36.680	29.292	3,700,100
2016-11-18	37.450	37.590	36.410	36.470	29.125	6,108,800
2016-11-17	38.080	38.130	37.000	37.560	29.995	5,441,100
2016-11-16	38.500	38.600	37.700	37.900	30.267	4,776,100
2016-11-15	38.000	38.780	37.400	38.660	30.873	5,328,100
2016-11-14	37.560	38.530	37.560	38.440	30.698	4,971,100
2016-11-11	37.920	38.540	37.410	37.930	30.291	5,722,000
2016-11-10	39.450	40.410	37.550	38.280	30.570	11,946,500
2016-11-09	40.000	40.500	38.550	38.920	31.081	17,363,400
2016-11-08	35.610	37.770	35.450	37.110	29.636	9,116,500
2016-11-07	35.690	36.810	35.280	36.590	29.220	5,780,700
2016-11-04	34.010	35.630	34.000	35.000	27.951	7,932,400
2016-11-03	37.040	37.100	33.600	34.140	27.264	17,832,200
2016-11-02	37.120	37.560	36.350	36.670	29.284	5,947,000
2016-11-01	36.540	37.320	36.510	37.160	29.676	6,488,900
2016-10-31	37.290	37.480	36.480	36.500	29.149	5,473,100
2016-10-28	37.860	38.750	36.670	37.190	29.700	7,763,800
2016-10-27	38.240	38.380	37.610	38.020	30.362	4,523,700
2016-10-26	38.480	38.770	37.650	38.080	30.410	7,049,800
2016-10-25	37.690	39.390	37.620	38.680	30.889	9,299,300
2016-10-24	37.250	37.890	37.020	37.560	29.995	3,149,700
2016-10-21	37.570	37.710	36.820	37.020	29.564	6,171,000
2016-10-20	37.300	37.880	37.170	37.610	30.035	3,596,700
2016-10-19	37.790	37.990	37.170	37.200	29.708	3,861,000
2016-10-18	36.950	37.470	36.690	37.390	29.859	5,793,500
2016-10-17	36.690	36.800	36.090	36.440	29.101	6,709,100
2016-10-14	38.000	38.130	36.470	36.490	29.141	5,773,100
2016-10-13	36.840	38.270	36.770	37.880	30.251	6,493,400

← NewerPage 42 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.