Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	45.490	46.050	43.430	44.090	35.210	11,617,400
2015-10-29	46.680	48.040	45.080	45.780	36.559	13,116,000
2015-10-28	44.380	45.370	43.560	44.890	35.849	8,865,400
2015-10-27	42.120	44.110	42.010	44.090	35.210	10,339,000
2015-10-26	40.900	42.160	40.400	41.850	33.421	7,877,900
2015-10-23	39.740	41.560	38.910	40.960	32.710	10,283,500
2015-10-22	40.600	40.600	37.590	39.160	31.273	17,896,300
2015-10-21	42.490	42.520	39.440	40.890	32.654	12,378,800
2015-10-20	44.200	44.200	42.460	42.550	33.980	7,297,000
2015-10-19	44.040	44.250	42.760	43.740	34.930	7,192,200
2015-10-16	43.000	43.770	42.730	43.550	34.779	10,111,700
2015-10-15	41.780	42.910	41.580	42.730	34.124	7,258,200
2015-10-14	41.560	42.670	41.500	42.240	33.732	5,971,100
2015-10-13	42.900	43.540	41.270	41.420	33.078	5,658,500
2015-10-12	43.180	43.690	42.520	42.900	34.259	5,265,900
2015-10-09	42.800	43.170	42.070	42.550	33.980	5,994,600
2015-10-08	42.380	42.940	41.320	42.670	34.076	4,935,000
2015-10-07	42.890	42.990	41.010	42.230	33.724	9,310,900
2015-10-06	44.390	44.470	42.250	42.850	34.220	7,789,900
2015-10-05	43.750	44.430	42.550	43.900	35.058	7,933,900
2015-10-02	40.300	43.830	40.220	43.660	34.866	9,844,800
2015-10-01	40.600	41.620	39.630	41.410	33.070	9,863,200
2015-09-30	40.910	41.260	39.300	40.260	32.151	10,626,100
2015-09-29	40.790	41.660	39.160	39.800	31.784	12,549,100
2015-09-28	43.130	43.550	39.510	40.860	32.630	17,425,500
2015-09-25	45.800	46.090	42.140	43.610	34.826	10,032,200
2015-09-24	45.100	45.760	44.220	45.560	36.384	7,667,800
2015-09-23	46.780	47.080	45.330	45.410	36.264	6,073,600
2015-09-22	47.470	47.700	45.440	46.650	37.254	8,650,700
2015-09-21	49.400	49.590	47.530	48.160	38.460	6,080,500
2015-09-18	49.230	49.710	48.560	49.590	39.602	10,785,400
2015-09-17	49.550	50.160	48.780	49.370	39.426	5,163,200
2015-09-16	49.810	49.850	48.480	49.010	39.139	3,911,500
2015-09-15	49.210	50.070	48.950	49.560	39.578	5,833,500
2015-09-14	48.470	49.070	48.270	49.060	39.179	4,711,900
2015-09-11	47.430	48.770	47.280	48.650	38.851	4,578,800
2015-09-10	47.490	48.260	47.010	47.800	38.173	5,993,700
2015-09-09	48.980	49.340	47.410	47.560	37.981	5,545,800
2015-09-08	48.750	49.430	48.000	48.720	38.907	6,259,700
2015-09-04	46.730	48.390	46.550	48.050	38.372	6,034,800
2015-09-03	49.050	49.510	47.240	47.420	37.869	6,766,800
2015-09-02	49.000	49.430	47.600	48.620	38.827	6,139,700
2015-09-01	48.560	49.660	47.900	48.290	38.564	6,601,900
2015-08-31	50.590	51.660	49.450	49.590	39.602	5,784,900
2015-08-28	51.640	51.930	49.820	50.370	40.225	7,615,300
2015-08-27	51.520	52.930	50.420	51.490	41.119	8,263,100
2015-08-26	50.230	51.420	48.390	51.130	40.832	12,172,700
2015-08-25	51.980	52.040	49.070	49.110	39.219	8,587,300
2015-08-24	47.880	51.260	45.500	49.810	39.778	10,869,300
2015-08-21	52.360	53.140	51.200	51.500	41.127	8,589,100
2015-08-20	54.500	54.830	53.020	53.030	42.349	8,020,800
2015-08-19	55.660	55.730	54.690	55.090	43.994	6,790,900
2015-08-18	55.660	56.440	54.850	55.750	44.521	9,083,500
2015-08-17	54.370	55.560	54.050	55.490	44.314	6,530,700
2015-08-14	56.000	56.130	53.680	54.360	43.411	6,859,100
2015-08-13	55.090	55.400	54.170	54.220	43.300	5,794,600
2015-08-12	56.250	56.840	54.230	55.360	44.210	10,441,700
2015-08-11	57.380	57.770	56.420	57.130	45.623	7,071,000
2015-08-10	56.980	57.810	56.820	57.530	45.943	9,656,100
2015-08-07	55.900	56.410	55.160	56.350	45.001	9,934,400

← NewerPage 47 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.