Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	51.890	51.940	49.500	50.430	40.273	5,625,700
2016-01-27	53.850	53.920	50.830	51.230	40.912	6,522,000
2016-01-26	52.730	54.230	52.050	53.930	43.068	3,611,200
2016-01-25	52.960	53.630	52.400	52.620	42.022	3,482,200
2016-01-22	52.600	53.410	51.940	53.110	42.413	3,625,100
2016-01-21	51.860	52.270	50.440	51.440	41.079	4,235,500
2016-01-20	49.710	52.160	49.540	51.400	41.047	5,543,000
2016-01-19	50.570	51.780	48.740	50.220	40.105	8,135,800
2016-01-15	48.900	50.410	48.030	49.710	39.698	9,087,500
2016-01-14	49.000	51.650	48.410	50.700	40.488	7,410,200
2016-01-13	50.500	50.990	48.770	48.890	39.043	4,085,500
2016-01-12	49.730	50.670	48.770	50.090	40.001	4,310,800
2016-01-11	50.060	50.230	48.330	49.500	39.530	6,719,500
2016-01-08	51.720	51.930	49.260	49.420	39.466	7,232,500
2016-01-07	52.520	52.670	51.570	51.610	41.215	6,384,600
2016-01-06	52.960	54.440	52.780	53.360	42.613	5,581,300
2016-01-05	53.670	54.420	53.250	54.090	43.196	5,617,000
2016-01-04	52.880	54.000	52.700	53.280	42.549	6,719,300
2015-12-31	54.360	54.770	54.020	54.070	43.180	2,658,900
2015-12-30	55.010	55.500	54.500	54.620	43.619	2,383,400
2015-12-29	54.610	55.510	54.480	55.280	44.146	3,507,100
2015-12-28	54.480	54.480	53.580	54.330	43.387	2,469,500
2015-12-24	55.090	55.150	54.350	54.820	43.779	1,579,300
2015-12-23	54.260	55.060	54.120	54.790	43.755	4,303,800
2015-12-22	53.620	54.290	53.410	54.190	43.276	2,840,700
2015-12-21	53.520	53.850	53.170	53.640	42.836	4,697,500
2015-12-18	52.440	53.740	52.150	53.170	42.461	9,257,800
2015-12-17	55.040	55.300	52.940	52.970	42.301	6,230,000
2015-12-16	54.200	54.740	53.170	54.390	43.435	4,889,100
2015-12-15	53.880	55.000	53.770	53.990	43.116	7,696,800
2015-12-14	53.640	53.810	51.850	53.370	42.621	9,696,100
2015-12-11	52.260	53.280	51.910	52.560	41.974	6,871,800
2015-12-10	51.000	52.990	50.820	52.930	42.269	5,227,600
2015-12-09	51.040	52.050	50.260	50.700	40.488	6,716,800
2015-12-08	50.500	51.530	50.230	51.260	40.936	7,402,700
2015-12-07	51.230	51.550	50.130	51.090	40.800	5,363,900
2015-12-04	50.700	51.470	50.150	51.410	41.055	7,806,000
2015-12-03	52.210	52.420	50.240	51.070	40.784	7,611,400
2015-12-02	52.780	54.500	51.770	52.080	41.591	8,390,500
2015-12-01	51.880	53.340	51.510	53.080	42.389	7,531,800
2015-11-30	51.710	52.000	50.870	51.300	40.968	4,844,300
2015-11-27	51.850	52.020	51.470	51.740	41.319	1,850,100
2015-11-25	50.270	51.850	50.240	51.800	41.367	5,309,800
2015-11-24	50.560	50.970	50.180	50.390	40.241	8,805,500
2015-11-23	51.860	52.450	50.530	50.880	40.632	8,408,400
2015-11-20	51.580	51.970	50.350	51.870	41.423	8,889,100
2015-11-19	52.460	52.460	50.200	51.220	40.904	6,773,100
2015-11-18	50.850	52.240	50.420	52.020	41.543	10,975,900
2015-11-17	50.190	51.450	50.100	50.660	40.457	8,075,100
2015-11-16	48.860	50.510	48.400	50.000	39.929	11,171,900
2015-11-13	47.600	49.490	46.480	48.780	38.955	38,841,800
2015-11-12	44.650	44.730	42.560	43.200	34.499	12,577,700
2015-11-11	45.660	46.430	44.280	44.490	35.529	7,521,100
2015-11-10	45.340	45.850	44.750	45.440	36.288	11,547,300
2015-11-09	45.100	46.230	44.400	45.140	36.048	8,699,900
2015-11-06	45.010	45.450	44.200	44.960	35.905	6,387,800
2015-11-05	46.420	46.780	44.640	44.790	35.769	7,093,800
2015-11-04	47.050	47.460	46.400	46.580	37.198	10,610,000
2015-11-03	45.460	47.490	45.460	46.570	37.190	11,600,100
2015-11-02	44.870	46.330	44.250	45.810	36.583	9,013,000

← NewerPage 46 of 79 · 4,733 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.