Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	48.750	49.420	47.820	48.290	38.564	2,749,100
2016-04-21	48.040	49.200	48.010	48.800	38.971	3,505,800
2016-04-20	48.090	48.430	47.500	47.930	38.276	2,619,300
2016-04-19	47.770	48.960	47.650	47.770	38.149	3,111,200
2016-04-18	46.950	47.930	46.640	47.600	38.013	2,577,900
2016-04-15	47.160	47.600	46.640	46.890	37.446	7,538,300
2016-04-14	47.330	48.000	46.780	47.590	38.005	6,559,800
2016-04-13	46.710	47.610	46.150	47.220	37.709	4,064,800
2016-04-12	45.610	46.940	45.610	46.250	36.935	8,075,000
2016-04-11	47.320	47.470	45.210	45.560	36.384	5,767,900
2016-04-08	48.910	48.910	46.630	47.000	37.534	4,405,400
2016-04-07	47.950	48.810	47.660	48.070	38.388	3,773,000
2016-04-06	45.920	48.390	45.770	48.340	38.604	5,661,900
2016-04-05	46.250	46.550	45.600	45.920	36.671	5,762,300
2016-04-04	47.490	48.460	47.060	47.230	37.717	3,693,800
2016-04-01	46.220	47.660	45.730	47.500	37.933	3,556,800
2016-03-31	46.210	46.680	45.570	46.350	37.015	3,312,700
2016-03-30	46.910	47.200	45.950	46.400	37.055	2,240,900
2016-03-29	45.070	47.200	44.760	47.010	37.542	3,091,200
2016-03-28	45.980	46.070	44.820	45.200	36.096	3,590,400
2016-03-24	45.000	46.130	44.470	45.880	36.639	2,573,600
2016-03-23	46.220	46.450	45.370	45.410	36.264	2,217,600
2016-03-22	45.290	46.380	45.250	46.210	36.903	5,710,000
2016-03-21	45.130	46.130	45.100	45.460	36.304	3,992,200
2016-03-18	44.620	45.280	43.840	45.050	35.976	6,555,800
2016-03-17	46.080	46.200	43.650	44.220	35.314	7,655,100
2016-03-16	45.640	47.180	45.610	46.400	37.055	5,005,000
2016-03-15	47.180	47.300	45.340	45.920	36.671	6,865,900
2016-03-14	48.400	48.430	46.360	47.870	38.228	4,389,800
2016-03-11	47.000	48.610	46.950	48.600	38.811	5,169,600
2016-03-10	47.220	48.710	46.660	47.290	37.765	7,332,700
2016-03-09	44.980	46.590	44.640	46.550	37.174	5,809,200
2016-03-08	45.950	46.000	44.560	44.750	35.737	4,683,400
2016-03-07	44.890	47.020	44.620	46.140	36.847	5,424,000
2016-03-04	46.000	46.020	44.300	44.780	35.761	5,902,700
2016-03-03	45.820	46.120	45.170	45.730	36.519	4,107,600
2016-03-02	45.950	46.170	44.870	46.120	36.831	4,287,900
2016-03-01	46.460	46.790	45.190	46.060	36.783	6,181,800
2016-02-29	47.000	47.040	45.040	45.070	35.992	5,230,800
2016-02-26	47.070	47.770	46.830	47.140	37.646	3,078,800
2016-02-25	46.980	47.430	46.180	47.420	37.869	3,553,000
2016-02-24	45.700	46.780	44.860	46.600	37.214	4,786,900
2016-02-23	46.700	47.970	46.540	46.710	37.302	6,558,900
2016-02-22	46.350	46.900	45.630	46.810	37.382	5,244,800
2016-02-19	43.800	45.980	43.800	45.340	36.208	5,046,800
2016-02-18	46.460	47.050	44.620	44.710	35.705	8,324,800
2016-02-17	43.800	46.420	43.720	46.270	36.951	10,084,600
2016-02-16	42.270	43.200	41.940	43.150	34.459	10,111,400
2016-02-12	41.340	42.000	40.050	41.830	33.405	15,531,100
2016-02-11	43.950	44.000	40.040	41.420	33.078	33,288,600
2016-02-10	51.210	51.730	49.140	50.540	40.361	11,128,800
2016-02-09	49.720	51.590	49.140	50.740	40.520	5,909,900
2016-02-08	50.810	51.150	49.340	50.450	40.289	4,949,600
2016-02-05	52.210	52.910	50.950	51.390	41.040	4,300,600
2016-02-04	51.940	53.210	51.150	52.310	41.774	4,032,500
2016-02-03	51.380	52.550	49.330	52.260	41.734	5,683,100
2016-02-02	52.010	53.050	50.530	50.820	40.584	5,163,500
2016-02-01	51.920	52.670	50.620	52.350	41.806	5,205,500
2016-01-29	50.840	52.770	50.290	52.690	42.078	4,842,400
2016-01-28	51.890	51.940	49.500	50.430	40.273	5,625,700

← NewerPage 45 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.