Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	54.570	55.990	54.320	55.850	44.601	2,740,900
2015-02-12	54.170	54.540	53.850	54.510	43.531	1,417,600
2015-02-11	53.970	54.420	53.640	53.760	42.932	1,566,200
2015-02-10	53.330	54.290	52.700	53.970	43.100	2,149,300
2015-02-09	53.800	53.840	52.920	53.000	42.325	1,491,900
2015-02-06	54.230	54.490	53.550	53.890	43.036	1,910,900
2015-02-05	53.440	54.550	53.400	54.300	43.363	3,989,500
2015-02-04	54.010	54.040	52.820	53.220	42.501	3,370,500
2015-02-03	52.820	54.670	52.310	54.590	43.595	5,857,600
2015-02-02	53.550	53.840	52.210	53.190	42.477	4,618,800
2015-01-30	54.250	55.000	53.010	53.150	42.445	6,399,400
2015-01-29	55.200	55.230	54.480	54.890	43.835	3,470,700
2015-01-28	56.400	56.500	55.130	55.240	44.114	3,501,900
2015-01-27	56.630	56.980	55.660	56.300	44.961	3,883,100
2015-01-26	54.020	57.040	54.020	56.800	45.360	6,471,800
2015-01-23	54.360	55.000	53.850	54.210	43.292	3,120,700
2015-01-22	54.940	55.260	53.600	54.440	43.475	3,947,000
2015-01-21	55.030	55.500	54.310	54.590	43.595	2,651,600
2015-01-20	56.000	56.330	54.360	55.130	44.026	3,342,500
2015-01-16	52.650	56.110	52.390	56.000	44.721	5,626,900
2015-01-15	55.000	55.660	52.680	52.740	42.118	4,026,100
2015-01-14	55.370	55.860	54.170	54.590	43.595	2,420,500
2015-01-13	56.010	56.680	54.810	55.480	44.306	2,325,700
2015-01-12	55.940	56.490	54.930	55.270	44.138	2,955,100
2015-01-09	56.680	56.940	55.770	55.840	44.593	2,193,600
2015-01-08	56.680	57.290	56.350	56.650	45.240	3,164,000
2015-01-07	54.720	56.350	53.830	56.110	44.809	3,663,000
2015-01-06	56.210	56.830	53.770	54.180	43.268	6,610,900
2015-01-05	56.120	56.280	55.430	55.720	44.497	2,996,200
2015-01-02	56.540	57.320	56.060	56.350	45.001	1,398,000
2014-12-31	56.850	57.390	56.270	56.370	45.016	1,446,500
2014-12-30	57.440	57.680	56.870	56.940	45.472	1,570,700
2014-12-29	57.580	58.070	57.140	57.710	46.087	1,817,400
2014-12-26	56.990	57.720	56.990	57.600	45.999	1,038,800
2014-12-24	56.610	57.190	56.250	56.970	45.496	871,500
2014-12-23	57.190	57.350	55.640	56.580	45.184	2,112,500
2014-12-22	57.590	57.830	56.690	57.000	45.520	2,033,400
2014-12-19	56.800	57.830	56.560	57.510	45.927	7,724,600
2014-12-18	55.950	56.850	55.790	56.830	45.384	3,611,500
2014-12-17	53.670	55.360	53.330	55.260	44.130	3,198,700
2014-12-16	54.370	55.160	53.460	53.560	42.772	2,556,900
2014-12-15	53.750	54.840	53.610	54.520	43.539	3,552,600
2014-12-12	54.070	54.580	53.270	53.320	42.581	3,282,800
2014-12-11	55.060	55.650	54.560	54.710	43.691	2,540,600
2014-12-10	56.570	57.150	54.890	54.990	43.914	3,857,000
2014-12-09	56.210	56.820	55.410	56.590	45.192	4,723,400
2014-12-08	58.300	58.740	57.110	57.230	45.703	4,041,500
2014-12-05	58.220	58.530	57.810	58.410	46.646	2,156,500
2014-12-04	57.300	58.860	57.300	58.230	46.502	2,410,600
2014-12-03	58.010	58.570	57.520	58.230	46.502	3,273,800
2014-12-02	57.970	58.630	57.550	57.830	46.182	3,082,600
2014-12-01	58.270	58.550	57.520	57.790	46.150	3,360,300
2014-11-28	59.420	59.600	57.580	58.610	46.805	2,761,100
2014-11-26	56.870	59.120	56.730	58.620	46.813	6,204,900
2014-11-25	55.640	56.190	55.310	56.170	44.857	2,679,800
2014-11-24	55.930	56.120	55.250	55.960	44.689	3,287,100
2014-11-21	56.020	56.160	55.520	55.790	44.553	2,631,100
2014-11-20	55.550	55.840	55.010	55.220	44.098	1,862,000
2014-11-19	55.900	56.080	54.720	55.680	44.465	4,250,200
2014-11-18	55.480	56.700	55.050	56.240	44.913	4,137,700

← NewerPage 50 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.