Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	55.350	55.990	52.590	55.400	44.242	16,214,400
2015-08-05	55.000	55.160	54.100	54.600	43.603	8,430,600
2015-08-04	54.930	55.390	53.890	54.670	43.659	7,903,000
2015-08-03	55.890	56.730	54.980	55.200	44.082	6,919,300
2015-07-31	56.480	56.640	55.610	55.990	44.713	5,640,900
2015-07-30	57.400	57.600	56.340	56.350	45.001	9,049,100
2015-07-29	56.500	58.050	55.620	57.240	45.711	16,199,800
2015-07-28	56.740	57.000	53.810	56.350	45.001	17,876,400
2015-07-27	56.040	57.580	55.400	56.370	45.016	34,543,200
2015-07-24	66.440	67.340	65.460	65.940	52.659	5,386,300
2015-07-23	66.990	68.040	66.360	66.560	53.154	5,788,100
2015-07-22	67.200	68.090	66.690	67.900	54.224	3,492,600
2015-07-21	67.610	67.610	66.600	67.210	53.673	3,688,800
2015-07-20	68.320	68.450	66.760	66.980	53.490	6,750,900
2015-07-17	68.400	69.010	68.000	68.470	54.679	5,457,700
2015-07-16	70.460	70.810	68.050	68.440	54.655	8,371,300
2015-07-15	71.200	71.420	68.280	70.060	55.949	4,503,300
2015-07-14	71.080	71.950	70.500	71.420	57.035	4,323,100
2015-07-13	71.600	71.730	70.110	71.060	56.748	4,221,800
2015-07-10	71.370	72.990	70.630	71.220	56.876	5,804,400
2015-07-09	69.710	70.530	68.640	70.350	56.181	4,417,700
2015-07-08	71.220	71.990	68.890	68.960	55.071	4,609,200
2015-07-07	71.210	71.580	69.600	71.490	57.091	4,377,300
2015-07-06	69.140	73.900	69.000	70.750	56.500	8,299,800
2015-07-02	69.670	70.410	69.340	70.120	55.997	2,574,100
2015-07-01	68.520	69.760	67.920	69.700	55.662	3,595,400
2015-06-30	68.280	68.460	67.370	67.860	54.192	4,672,800
2015-06-29	68.150	68.990	67.330	67.630	54.009	4,020,800
2015-06-26	70.680	70.860	69.010	69.060	55.151	9,251,200
2015-06-25	70.900	71.210	69.850	70.360	56.189	2,530,800
2015-06-24	71.020	71.450	70.600	70.860	56.588	4,750,800
2015-06-23	71.980	72.000	70.570	71.020	56.716	3,040,600
2015-06-22	71.950	72.260	71.330	71.420	57.035	2,289,100
2015-06-19	72.340	72.870	71.440	71.620	57.195	10,459,800
2015-06-18	71.720	72.990	71.500	72.560	57.946	5,491,800
2015-06-17	72.240	72.850	71.180	71.230	56.884	4,491,700
2015-06-16	72.890	73.010	71.580	72.050	57.538	8,753,500
2015-06-15	73.640	73.770	72.560	73.590	58.768	3,121,500
2015-06-12	74.020	74.400	73.180	73.700	58.856	3,552,400
2015-06-11	74.180	74.330	73.630	74.110	59.183	3,743,700
2015-06-10	73.880	74.250	73.380	74.060	59.144	4,535,000
2015-06-09	73.780	74.180	73.430	73.800	58.936	3,633,500
2015-06-08	74.010	74.380	73.480	73.650	58.816	4,937,900
2015-06-05	74.470	74.620	73.320	74.140	59.207	7,507,800
2015-06-04	72.000	74.660	71.310	74.290	59.327	8,875,100
2015-06-03	72.620	73.250	72.150	72.390	57.810	3,784,900
2015-06-02	72.900	73.300	72.050	72.280	57.722	2,888,900
2015-06-01	72.420	73.760	72.400	73.320	58.553	3,337,300
2015-05-29	72.730	73.860	72.560	72.630	58.002	7,327,900
2015-05-28	72.500	73.150	72.080	72.680	58.041	4,730,200
2015-05-27	70.590	72.480	70.570	72.040	57.530	6,467,300
2015-05-26	69.500	71.050	69.490	70.550	56.340	5,445,400
2015-05-22	70.000	70.550	69.490	69.660	55.630	4,333,800
2015-05-21	70.160	71.030	69.750	69.940	55.853	4,578,300
2015-05-20	71.500	71.540	70.240	70.450	56.261	3,963,200
2015-05-19	70.280	71.690	70.280	71.350	56.979	4,109,900
2015-05-18	70.450	71.420	69.500	71.380	57.003	7,446,300
2015-05-15	71.230	71.980	70.590	70.670	56.436	3,418,900
2015-05-14	71.290	71.680	70.130	71.530	57.123	4,671,600
2015-05-13	70.370	71.200	70.060	70.850	56.580	3,237,100

← NewerPage 48 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.