Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	48.150	49.000	47.870	48.210	38.500	2,788,500
2014-08-21	48.520	48.740	47.660	47.750	38.133	3,786,600
2014-08-20	47.100	48.850	46.860	48.590	38.803	7,589,400
2014-08-19	46.510	47.070	46.140	47.040	37.566	4,564,400
2014-08-18	46.880	46.980	46.330	46.480	37.118	3,923,400
2014-08-15	46.320	46.840	45.960	46.450	37.094	6,054,100
2014-08-14	45.420	46.420	45.410	46.150	36.855	4,486,800
2014-08-13	44.970	45.550	44.800	45.390	36.248	5,425,600
2014-08-12	45.350	45.760	44.850	44.970	35.913	6,342,800
2014-08-11	46.030	46.150	45.210	45.360	36.224	4,981,700
2014-08-08	46.110	47.340	45.230	45.850	36.615	8,791,200
2014-08-07	47.000	47.820	45.360	46.490	37.126	11,594,500
2014-08-06	47.830	48.040	47.530	47.920	38.268	6,777,800
2014-08-05	48.710	48.930	48.020	48.470	38.708	9,437,100
2014-08-04	49.520	49.520	48.830	49.100	39.211	2,755,200
2014-08-01	49.320	49.790	48.680	49.230	39.315	3,851,600
2014-07-31	50.260	50.360	48.950	49.370	39.426	4,390,200
2014-07-30	50.770	50.960	49.890	50.550	40.369	4,335,600
2014-07-29	50.620	51.000	49.970	50.400	40.249	8,784,600
2014-07-28	51.620	52.480	50.450	50.530	40.353	5,227,800
2014-07-25	51.290	51.880	51.100	51.740	41.319	3,937,900
2014-07-24	52.640	52.900	51.880	51.900	41.447	3,013,500
2014-07-23	52.360	52.930	52.280	52.340	41.798	5,775,200
2014-07-22	51.680	52.340	51.580	52.060	41.575	3,493,000
2014-07-21	51.730	51.840	51.120	51.390	41.040	2,852,200
2014-07-18	51.600	52.030	51.010	51.900	41.447	3,660,100
2014-07-17	51.280	51.750	51.000	51.430	41.071	4,853,600
2014-07-16	51.390	52.340	51.270	51.630	41.231	7,198,200
2014-07-15	51.140	52.900	51.060	52.170	41.662	10,598,400
2014-07-14	52.500	53.000	50.340	51.240	40.920	20,024,200
2014-07-11	50.620	50.800	49.950	50.200	40.089	2,647,500
2014-07-10	49.700	50.910	49.310	50.710	40.496	2,754,100
2014-07-09	50.650	50.650	49.690	50.060	39.977	2,644,500
2014-07-08	50.530	50.640	49.780	50.270	40.145	3,683,000
2014-07-07	51.670	51.670	50.180	50.560	40.377	4,339,200
2014-07-03	52.340	52.340	51.220	51.790	41.359	1,785,200
2014-07-02	52.130	52.470	50.040	52.140	41.638	2,926,000
2014-07-01	51.860	53.050	51.670	51.890	41.439	3,454,800
2014-06-30	51.910	52.000	50.810	51.560	41.175	3,942,500
2014-06-27	51.750	52.120	51.050	51.510	41.135	3,530,000
2014-06-26	53.560	53.560	50.900	51.870	41.423	2,119,200
2014-06-25	51.360	52.050	51.360	51.630	41.231	2,498,600
2014-06-24	50.880	51.810	50.570	51.580	41.191	3,354,500
2014-06-23	51.000	51.680	50.730	50.780	40.552	2,416,900
2014-06-20	50.730	51.230	50.120	51.120	40.824	4,911,600
2014-06-19	50.950	50.950	50.180	50.410	40.257	2,033,000
2014-06-18	50.740	50.850	50.360	50.620	40.425	2,557,800
2014-06-17	50.110	51.220	50.100	50.700	40.488	2,061,100
2014-06-16	50.060	50.760	50.020	50.400	40.249	3,026,600
2014-06-13	49.580	50.570	49.260	50.200	40.089	2,914,600
2014-06-12	49.640	50.350	48.500	49.640	39.642	2,183,600
2014-06-11	49.320	49.880	48.810	49.680	39.674	3,246,000
2014-06-10	49.220	49.370	48.420	49.220	39.307	2,304,100
2014-06-09	49.800	49.960	49.010	49.420	39.466	1,438,600
2014-06-06	50.080	50.090	49.370	49.730	39.714	2,112,300
2014-06-05	49.810	50.160	49.100	49.840	39.802	3,057,500
2014-06-04	49.930	49.930	49.460	49.590	39.602	2,675,700
2014-06-03	49.680	50.090	49.500	49.900	39.850	3,138,600
2014-06-02	49.960	50.160	49.370	49.980	39.913	2,334,700
2014-05-30	49.930	50.400	49.580	49.840	39.802	3,834,600

← NewerPage 52 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.