Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	45.320	45.750	44.740	44.930	35.881	3,856,200
2016-07-18	45.560	45.920	45.410	45.530	36.360	3,529,800
2016-07-15	45.830	45.900	45.150	45.450	36.296	2,696,000
2016-07-14	45.850	45.970	45.280	45.380	36.240	2,502,400
2016-07-13	45.940	46.780	45.280	45.300	36.176	3,604,100
2016-07-12	44.780	45.390	44.740	45.160	36.064	2,629,100
2016-07-11	44.720	44.880	44.310	44.550	35.577	3,109,900
2016-07-08	44.180	44.790	43.800	44.540	35.569	2,490,500
2016-07-07	43.760	43.920	43.140	43.700	34.898	2,110,900
2016-07-06	42.640	43.600	41.990	43.540	34.771	3,764,000
2016-07-05	43.300	43.310	42.330	42.670	34.076	4,036,200
2016-07-01	43.340	43.590	42.840	43.480	34.723	5,332,200
2016-06-30	43.250	43.370	42.470	43.240	34.531	7,206,400
2016-06-29	43.170	43.930	42.670	43.220	34.515	4,748,800
2016-06-28	42.180	43.070	42.140	42.820	34.196	3,755,300
2016-06-27	43.180	43.190	41.620	41.810	33.389	5,270,300
2016-06-24	43.680	45.140	43.200	43.560	34.787	9,367,100
2016-06-23	45.640	46.220	45.460	46.160	36.863	2,964,200
2016-06-22	44.740	46.290	44.700	45.000	35.937	3,360,400
2016-06-21	45.560	45.790	44.060	44.880	35.841	5,221,100
2016-06-20	45.660	46.210	45.090	45.380	36.240	3,812,700
2016-06-17	45.050	45.580	44.470	45.010	35.945	9,207,200
2016-06-16	44.400	45.120	44.090	45.050	35.976	3,046,000
2016-06-15	44.970	45.800	44.660	44.740	35.729	3,455,300
2016-06-14	44.670	45.430	44.100	44.870	35.833	4,302,800
2016-06-13	44.150	45.370	44.050	44.770	35.753	4,893,100
2016-06-10	44.390	44.580	43.000	44.530	35.561	7,341,000
2016-06-09	46.290	46.710	45.710	45.760	36.543	3,919,200
2016-06-08	46.670	47.000	46.180	46.510	37.142	4,764,000
2016-06-07	46.280	46.680	45.420	46.610	37.222	4,569,600
2016-06-06	45.120	46.550	44.800	46.520	37.150	4,955,900
2016-06-03	44.950	45.290	43.530	44.520	35.553	2,792,700
2016-06-02	44.750	45.680	44.550	44.960	35.905	6,713,800
2016-06-01	43.240	44.860	42.970	44.460	35.505	5,554,800
2016-05-31	43.210	43.590	42.970	43.340	34.611	3,456,000
2016-05-27	43.060	43.840	42.890	43.060	34.387	3,054,000
2016-05-26	42.660	43.000	42.410	42.860	34.228	1,953,700
2016-05-25	42.470	42.970	42.140	42.680	34.084	3,340,100
2016-05-24	41.550	42.600	41.500	42.440	33.892	3,702,800
2016-05-23	41.560	41.660	40.950	41.210	32.910	3,710,900
2016-05-20	41.170	42.090	41.090	41.510	33.149	3,550,100
2016-05-19	41.830	42.420	40.500	41.120	32.838	3,702,100
2016-05-18	41.180	42.760	41.150	42.040	33.573	5,298,800
2016-05-17	40.400	41.720	40.210	41.020	32.758	6,066,900
2016-05-16	39.470	40.530	39.200	40.450	32.303	4,879,400
2016-05-13	38.380	39.320	38.050	39.160	31.273	5,623,300
2016-05-12	39.650	39.890	38.010	38.620	30.842	7,383,700
2016-05-11	40.710	40.750	39.570	39.640	31.656	3,858,300
2016-05-10	40.880	41.370	40.560	40.810	32.590	4,606,600
2016-05-09	40.520	41.100	40.160	40.770	32.558	5,440,000
2016-05-06	40.310	41.220	38.460	39.650	31.664	11,473,500
2016-05-05	41.840	42.030	40.760	41.400	33.062	9,059,200
2016-05-04	43.400	43.500	41.580	41.940	33.493	5,547,600
2016-05-03	43.370	44.560	41.850	43.690	34.890	11,911,900
2016-05-02	42.100	42.760	41.510	42.710	34.108	5,999,500
2016-04-29	42.370	42.730	41.310	41.710	33.309	7,688,100
2016-04-28	43.880	43.880	42.460	42.600	34.020	8,658,300
2016-04-27	44.850	45.130	44.250	44.480	35.521	6,421,500
2016-04-26	45.500	45.500	43.800	44.990	35.929	6,889,700
2016-04-25	46.850	47.000	44.980	45.020	35.953	8,934,000

← NewerPage 44 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.