Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	38.220	38.350	36.900	37.070	29.604	7,198,700
2016-10-11	38.690	39.280	38.110	38.310	30.594	8,497,500
2016-10-10	40.320	40.450	38.710	38.870	31.041	17,944,300
2016-10-07	36.810	36.840	35.580	35.940	28.701	10,871,200
2016-10-06	37.750	37.800	36.430	36.840	29.420	10,539,000
2016-10-05	38.080	38.460	37.820	38.030	30.370	5,565,200
2016-10-04	38.070	38.350	37.620	37.970	30.322	6,046,500
2016-10-03	38.100	38.220	37.410	38.200	30.506	7,093,700
2016-09-30	38.330	38.830	37.850	38.120	30.442	7,298,700
2016-09-29	40.170	40.220	37.650	38.470	30.722	19,125,100
2016-09-28	41.200	41.430	40.040	40.220	32.119	5,648,000
2016-09-27	41.040	41.430	40.820	41.310	32.990	5,547,800
2016-09-26	41.790	41.900	41.130	41.180	32.886	6,502,300
2016-09-23	42.690	42.690	41.950	42.060	33.589	5,357,600
2016-09-22	42.420	43.720	42.290	42.590	34.012	7,752,600
2016-09-21	41.050	42.070	40.920	41.910	33.469	4,165,300
2016-09-20	41.560	42.040	41.130	41.260	32.950	5,676,800
2016-09-19	41.970	42.060	41.250	41.490	33.133	3,394,400
2016-09-16	41.440	41.860	40.930	41.790	33.373	8,748,100
2016-09-15	40.910	41.580	40.660	41.490	33.133	3,759,900
2016-09-14	41.290	41.550	40.550	40.840	32.614	4,460,200
2016-09-13	41.090	41.170	40.500	40.910	32.670	5,426,800
2016-09-12	40.030	41.570	40.000	41.330	33.006	8,180,000
2016-09-09	40.390	40.390	39.750	39.890	31.856	5,738,700
2016-09-08	40.500	40.780	39.970	40.570	32.399	4,767,100
2016-09-07	40.840	40.880	40.210	40.310	32.191	6,903,900
2016-09-06	40.000	40.930	39.900	40.400	32.263	9,142,800
2016-09-02	42.010	42.090	39.820	39.970	31.920	17,238,000
2016-09-01	42.520	42.630	41.550	41.920	33.477	5,691,700
2016-08-31	42.560	42.630	41.870	42.360	33.828	6,204,900
2016-08-30	43.250	44.100	42.590	42.750	34.140	4,960,800
2016-08-29	43.990	44.240	42.470	43.220	34.515	11,697,600
2016-08-26	43.110	43.980	42.630	43.030	34.363	8,349,600
2016-08-25	44.650	45.110	42.330	42.850	34.220	17,728,700
2016-08-24	45.500	45.990	42.780	43.150	34.459	17,938,600
2016-08-23	47.450	47.590	45.530	45.620	36.432	13,105,600
2016-08-22	48.540	49.090	47.570	47.900	38.252	7,281,900
2016-08-19	48.990	49.200	48.100	48.660	38.859	5,148,800
2016-08-18	49.000	49.420	48.860	49.320	39.386	2,983,900
2016-08-17	48.760	49.160	48.320	48.900	39.051	2,591,800
2016-08-16	48.710	49.020	48.490	48.530	38.756	2,225,300
2016-08-15	48.720	48.900	48.500	48.750	38.931	3,320,800
2016-08-12	48.400	48.520	47.730	48.460	38.700	3,623,200
2016-08-11	49.090	49.400	48.560	48.710	38.899	3,496,800
2016-08-10	49.300	49.910	48.010	48.790	38.963	7,499,900
2016-08-09	48.600	50.400	48.600	49.920	39.866	7,814,200
2016-08-08	48.420	49.320	48.240	48.530	38.756	6,708,700
2016-08-05	48.980	49.110	48.300	48.460	38.700	4,747,200
2016-08-04	48.310	49.190	48.250	48.550	38.772	11,709,900
2016-08-03	46.330	48.540	46.300	48.410	38.660	7,782,500
2016-08-02	46.400	46.740	45.680	46.530	37.158	4,814,300
2016-08-01	46.790	47.120	46.360	46.740	37.326	3,122,700
2016-07-29	46.700	46.940	46.110	46.790	37.366	2,658,900
2016-07-28	46.820	46.920	45.820	46.720	37.310	3,866,700
2016-07-27	46.530	47.010	46.380	46.930	37.478	2,952,100
2016-07-26	47.130	48.340	46.420	46.480	37.118	3,797,000
2016-07-25	46.580	47.340	46.510	47.280	37.757	2,763,600
2016-07-22	47.040	47.060	46.090	46.590	37.206	2,236,400
2016-07-21	47.020	47.690	45.970	46.860	37.422	4,706,300
2016-07-20	45.070	47.210	44.990	47.200	37.693	5,311,800

← NewerPage 43 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.