Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	49.070	49.780	49.000	49.730	39.714	3,461,400
2014-05-28	48.440	49.560	48.440	48.870	39.027	5,252,500
2014-05-27	48.600	48.640	48.080	48.420	38.668	3,604,600
2014-05-23	47.590	48.350	47.260	48.020	38.348	3,106,200
2014-05-22	46.370	47.510	46.100	47.410	37.861	2,712,100
2014-05-21	46.310	46.800	46.210	46.460	37.102	2,647,700
2014-05-20	47.190	47.270	45.800	46.190	36.887	5,055,900
2014-05-19	46.310	47.630	46.210	47.140	37.646	3,723,100
2014-05-16	48.410	48.410	46.830	46.960	37.502	3,960,400
2014-05-15	47.540	48.110	46.660	48.020	38.348	4,497,000
2014-05-14	47.620	48.190	47.400	47.460	37.901	2,443,300
2014-05-13	47.640	48.090	47.510	47.570	37.989	2,784,100
2014-05-12	46.260	47.690	46.180	47.570	37.989	5,467,600
2014-05-09	46.870	46.970	45.110	46.140	36.847	8,768,400
2014-05-08	48.160	49.060	47.010	47.330	37.797	5,238,600
2014-05-07	48.620	48.970	47.220	48.150	38.452	5,709,000
2014-05-06	49.440	49.810	48.400	48.480	38.716	4,053,800
2014-05-05	49.660	50.200	48.950	49.890	39.842	3,191,400
2014-05-02	49.970	50.010	49.090	49.820	39.786	4,114,300
2014-05-01	51.440	52.000	49.350	49.740	39.722	8,178,600
2014-04-30	50.760	51.170	49.860	50.780	40.552	6,870,900
2014-04-29	51.020	51.500	50.260	50.880	40.632	5,415,100
2014-04-28	50.450	50.990	49.110	50.670	40.465	8,902,200
2014-04-25	49.860	53.570	49.060	52.100	41.607	15,890,200
2014-04-24	50.950	51.440	49.870	50.350	40.209	6,854,500
2014-04-23	49.920	50.450	49.450	50.280	40.153	4,935,200
2014-04-22	48.930	50.400	48.930	49.850	39.810	6,788,700
2014-04-21	47.920	48.340	47.100	48.320	38.588	3,596,000
2014-04-17	47.010	47.130	46.000	46.920	37.470	4,912,800
2014-04-16	46.880	47.310	46.350	47.210	37.701	4,055,400
2014-04-15	46.120	47.170	44.740	46.230	36.919	4,383,800
2014-04-14	46.050	47.030	45.310	46.030	36.759	4,857,300
2014-04-11	46.210	47.030	45.410	45.720	36.512	7,297,400
2014-04-10	48.740	48.920	46.290	47.070	37.590	8,843,500
2014-04-09	47.530	48.760	46.480	48.570	38.787	12,165,900
2014-04-08	48.170	48.270	45.800	47.640	38.045	15,091,200
2014-04-07	50.950	51.810	48.290	48.400	38.652	10,579,000
2014-04-04	53.000	55.300	50.570	50.630	40.433	17,748,200
2014-04-03	50.670	50.950	49.270	49.860	39.818	6,225,800
2014-04-02	49.680	50.980	49.610	50.770	40.544	5,445,500
2014-04-01	49.080	49.490	48.630	49.310	39.378	6,001,900
2014-03-31	49.200	49.200	47.360	48.830	38.995	7,880,700
2014-03-28	48.750	50.360	48.410	48.830	38.995	3,944,700
2014-03-27	47.720	49.350	47.720	48.580	38.795	4,503,100
2014-03-26	50.700	51.560	49.120	49.160	39.259	3,789,900
2014-03-25	50.570	51.500	49.760	50.710	40.496	5,157,400
2014-03-24	52.200	52.410	49.260	49.970	39.906	7,758,700
2014-03-21	53.490	53.490	52.030	52.140	41.638	10,806,400
2014-03-20	52.330	53.080	52.020	52.610	42.014	4,510,400
2014-03-19	54.030	54.160	52.940	53.300	42.565	2,756,100
2014-03-18	53.440	54.380	53.310	53.900	43.044	2,687,900
2014-03-17	52.970	54.220	52.860	53.520	42.741	4,231,700
2014-03-14	52.300	53.460	51.860	52.630	42.030	7,393,600
2014-03-13	53.100	53.610	51.870	52.020	41.543	4,864,100
2014-03-12	53.490	53.890	52.470	53.060	42.373	5,248,700
2014-03-11	53.470	54.180	53.220	53.990	43.116	4,920,100
2014-03-10	54.790	54.840	53.310	53.410	42.653	5,608,200
2014-03-07	54.780	55.160	53.700	54.860	43.811	5,203,900
2014-03-06	56.350	56.350	53.650	54.540	43.555	6,510,600
2014-03-05	57.060	57.410	55.500	55.840	44.593	4,971,700

← NewerPage 53 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.