Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	70.990	71.410	69.850	70.330	56.165	4,219,400
2015-05-11	71.280	71.950	70.310	71.630	57.203	6,188,300
2015-05-08	71.100	71.520	69.730	71.310	56.947	10,074,200
2015-05-07	71.050	71.720	69.620	70.390	56.213	9,584,800
2015-05-06	73.090	73.850	70.390	71.050	56.740	10,831,900
2015-05-05	73.230	73.760	72.320	72.890	58.209	5,803,900
2015-05-04	74.200	74.230	72.940	73.050	58.337	5,087,600
2015-05-01	72.720	74.610	72.280	73.890	59.008	8,592,100
2015-04-30	74.450	75.260	71.130	72.260	57.706	8,070,800
2015-04-29	72.480	74.720	72.070	74.500	59.495	10,419,900
2015-04-28	72.500	74.130	71.450	72.710	58.065	9,460,700
2015-04-27	75.400	75.400	71.210	71.720	57.275	20,059,700
2015-04-24	73.580	76.690	72.710	76.060	60.741	12,236,800
2015-04-23	72.330	73.820	72.010	73.690	58.848	10,276,900
2015-04-22	75.000	75.400	71.120	72.400	57.818	19,062,800
2015-04-21	74.300	74.900	72.990	74.070	59.151	42,315,800
2015-04-20	69.640	69.810	67.210	68.050	54.344	9,735,700
2015-04-17	66.480	72.160	66.310	69.820	55.757	19,396,800
2015-04-16	67.020	68.470	66.150	66.830	53.370	9,038,600
2015-04-15	68.490	68.740	66.710	66.770	53.322	8,302,200
2015-04-14	68.360	69.370	67.750	68.620	54.799	6,172,500
2015-04-13	69.720	71.100	68.320	68.560	54.751	7,770,100
2015-04-10	69.870	70.440	68.300	70.240	56.093	10,947,200
2015-04-09	67.950	72.620	67.510	70.100	55.981	26,635,300
2015-04-08	60.170	70.210	60.000	68.360	54.592	50,879,200
2015-04-07	58.980	59.740	58.400	59.570	47.572	13,511,100
2015-04-06	58.120	58.770	58.000	58.480	46.702	10,176,600
2015-04-02	58.370	58.650	58.020	58.100	46.398	8,827,700
2015-04-01	58.440	58.520	57.460	57.940	46.270	35,152,900
2015-03-31	59.560	60.410	58.900	59.350	47.396	8,447,300
2015-03-30	58.800	60.060	57.620	60.000	47.915	9,994,100
2015-03-27	61.880	62.450	61.290	61.630	49.217	4,801,400
2015-03-26	60.410	63.020	60.020	61.880	49.417	5,428,000
2015-03-25	62.880	63.970	60.930	61.230	48.898	4,423,900
2015-03-24	63.040	64.060	62.940	63.090	50.383	3,973,500
2015-03-23	63.150	64.300	62.110	63.280	50.535	3,974,300
2015-03-20	64.370	64.570	63.060	63.060	50.359	5,246,000
2015-03-19	64.440	64.750	62.900	63.940	51.062	4,970,500
2015-03-18	62.410	65.630	62.060	64.960	51.876	6,325,200
2015-03-17	60.470	62.840	60.470	62.720	50.088	3,630,300
2015-03-16	60.360	61.300	59.940	61.270	48.930	5,429,200
2015-03-13	61.260	61.390	59.190	59.760	47.724	7,191,100
2015-03-12	59.070	62.450	59.050	62.300	49.752	11,356,400
2015-03-11	55.640	59.920	55.250	59.000	47.117	12,635,300
2015-03-10	55.270	55.950	54.810	55.310	44.170	2,784,600
2015-03-09	55.760	56.000	55.140	55.740	44.513	1,852,800
2015-03-06	56.430	56.640	55.170	55.440	44.274	2,302,200
2015-03-05	56.260	58.260	56.090	56.690	45.272	4,946,800
2015-03-04	55.790	55.950	54.890	55.610	44.410	3,810,100
2015-03-03	56.760	57.200	55.000	55.440	44.274	6,511,100
2015-03-02	58.000	58.360	57.050	57.890	46.230	3,572,800
2015-02-27	57.920	58.370	56.890	57.330	45.783	5,229,200
2015-02-26	56.500	57.280	56.180	57.250	45.719	2,029,500
2015-02-25	57.110	57.320	56.100	56.500	45.120	3,365,300
2015-02-24	57.740	57.830	57.110	57.220	45.695	1,952,500
2015-02-23	58.000	58.030	57.410	57.650	46.039	1,988,200
2015-02-20	57.280	57.900	56.860	57.870	46.214	3,163,100
2015-02-19	56.370	57.360	56.310	57.220	45.695	2,865,500
2015-02-18	56.650	56.720	56.040	56.550	45.160	1,890,700
2015-02-17	55.130	56.730	55.130	56.530	45.144	2,246,900

← NewerPage 49 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.