Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	54.230	55.690	54.020	55.130	44.026	4,017,400
2014-11-14	54.920	54.940	53.500	54.050	43.164	2,546,800
2014-11-13	53.160	56.250	53.160	54.730	43.707	4,833,300
2014-11-12	53.000	54.060	53.000	53.800	42.964	2,680,800
2014-11-11	53.810	54.100	53.310	53.510	42.733	2,341,100
2014-11-10	53.310	54.230	52.440	53.950	43.084	3,133,800
2014-11-07	53.580	53.590	52.330	53.110	42.413	4,126,400
2014-11-06	53.890	53.890	52.930	53.500	42.725	2,966,100
2014-11-05	53.990	54.410	53.390	53.470	42.701	2,550,600
2014-11-04	53.550	53.990	53.370	53.750	42.924	3,847,600
2014-11-03	53.600	54.000	53.250	53.590	42.796	3,313,400
2014-10-31	54.440	56.100	53.150	53.550	42.764	9,047,300
2014-10-30	50.490	52.460	50.490	52.370	41.822	3,191,100
2014-10-29	51.640	51.940	50.630	50.850	40.608	3,070,800
2014-10-28	51.140	51.760	51.000	51.710	41.295	2,011,400
2014-10-27	51.200	51.390	50.300	50.950	40.688	2,771,200
2014-10-24	50.650	51.410	50.450	51.220	40.904	3,396,400
2014-10-23	51.240	51.550	50.400	50.430	40.273	3,349,800
2014-10-22	52.000	52.180	50.330	50.360	40.217	6,964,600
2014-10-21	50.840	52.120	50.640	52.050	41.567	5,273,500
2014-10-20	49.480	50.390	48.670	50.310	40.177	5,946,600
2014-10-17	49.950	50.120	48.630	49.460	39.498	4,412,300
2014-10-16	46.450	49.200	46.230	48.770	38.947	5,011,200
2014-10-15	46.100	48.130	45.100	47.380	37.837	7,089,400
2014-10-14	47.750	48.080	46.730	46.820	37.390	4,444,000
2014-10-13	49.260	49.740	47.570	47.640	38.045	3,242,500
2014-10-10	50.100	50.460	49.190	49.350	39.410	2,976,600
2014-10-09	51.050	51.640	50.050	50.120	40.025	3,551,800
2014-10-08	50.290	51.330	49.350	51.230	40.912	3,693,800
2014-10-07	51.090	51.090	49.770	50.140	40.041	4,063,000
2014-10-06	50.620	52.100	50.410	50.980	40.712	7,861,800
2014-10-03	48.950	51.190	48.110	50.230	40.113	15,981,300
2014-10-02	45.170	51.000	45.120	46.500	37.134	15,729,000
2014-10-01	45.640	45.730	45.020	45.270	36.152	3,443,000
2014-09-30	45.950	46.140	44.800	45.490	36.328	3,842,400
2014-09-29	45.950	46.390	45.590	45.790	36.567	3,046,000
2014-09-26	45.930	46.400	45.440	46.290	36.967	2,990,300
2014-09-25	46.150	46.640	45.640	45.950	36.695	5,184,300
2014-09-24	46.780	46.970	46.150	46.440	37.086	4,507,100
2014-09-23	45.520	46.900	44.810	46.610	37.222	7,161,600
2014-09-22	47.400	47.450	46.290	46.530	37.158	2,913,900
2014-09-19	48.670	48.970	47.310	47.360	37.821	6,686,600
2014-09-18	48.300	48.960	48.010	48.430	38.676	3,152,400
2014-09-17	48.110	48.280	47.570	48.000	38.332	2,110,000
2014-09-16	46.700	48.010	46.560	47.960	38.300	3,260,700
2014-09-15	47.260	47.630	46.480	46.750	37.334	2,279,800
2014-09-12	47.940	47.940	46.990	47.060	37.582	2,097,900
2014-09-11	47.390	47.900	46.800	47.790	38.165	3,472,300
2014-09-10	47.630	47.790	47.200	47.440	37.885	3,614,100
2014-09-09	48.090	48.130	47.380	47.470	37.909	4,376,100
2014-09-08	46.790	48.580	46.790	47.960	38.300	6,434,700
2014-09-05	46.850	47.220	46.270	46.980	37.518	6,312,900
2014-09-04	48.090	48.120	45.660	46.940	37.486	4,654,200
2014-09-03	48.730	48.990	47.650	47.810	38.181	3,833,100
2014-09-02	48.770	49.000	48.460	48.680	38.875	2,358,400
2014-08-29	48.430	48.630	48.200	48.600	38.811	3,027,200
2014-08-28	48.100	48.160	47.560	48.130	38.436	1,985,700
2014-08-27	48.480	48.630	47.900	48.080	38.396	3,030,100
2014-08-26	48.630	48.830	48.270	48.300	38.572	2,404,100
2014-08-25	48.490	48.820	48.330	48.510	38.740	2,505,500

← NewerPage 51 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.