Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	56.150	57.520	56.110	57.200	45.679	4,825,800
2014-03-03	54.770	55.800	54.520	55.520	44.338	3,234,200
2014-02-28	56.020	56.920	54.880	55.570	44.378	6,043,400
2014-02-27	54.140	57.070	53.640	56.270	44.937	12,890,100
2014-02-26	51.170	52.230	51.020	51.420	41.063	6,904,700
2014-02-25	51.000	51.930	50.300	51.330	40.992	4,037,200
2014-02-24	52.000	52.100	50.650	51.050	40.768	6,253,300
2014-02-21	52.400	52.400	51.260	51.920	41.463	4,695,800
2014-02-20	50.980	52.440	50.550	52.260	41.734	8,810,100
2014-02-19	48.310	51.200	48.270	51.150	40.848	12,673,800
2014-02-18	48.010	50.460	47.220	48.300	38.572	7,479,400
2014-02-14	45.980	46.480	45.780	46.100	36.815	2,314,000
2014-02-13	45.260	46.320	45.000	46.190	36.887	3,027,500
2014-02-12	45.430	45.740	45.210	45.650	36.456	2,142,400
2014-02-11	44.920	45.810	44.540	45.490	36.328	3,574,600
2014-02-10	44.970	45.440	44.370	44.840	35.809	3,463,100
2014-02-07	43.650	45.150	43.500	45.080	36.000	3,008,000
2014-02-06	43.440	43.930	43.040	43.490	34.731	2,405,700
2014-02-05	43.550	43.680	42.430	43.440	34.691	5,018,000
2014-02-04	43.790	44.050	43.140	43.650	34.858	2,858,400
2014-02-03	46.130	46.130	43.490	43.650	34.858	4,583,100
2014-01-31	44.850	45.800	44.750	45.410	36.264	4,195,100
2014-01-30	44.730	45.770	44.660	45.550	36.376	2,459,600
2014-01-29	44.200	45.000	44.070	44.480	35.521	2,834,100
2014-01-28	44.270	44.980	44.090	44.700	35.697	2,850,800
2014-01-27	44.200	44.640	43.920	44.010	35.146	4,867,200
2014-01-24	44.990	45.220	44.210	44.310	35.386	3,138,300
2014-01-23	45.550	45.740	44.890	45.260	36.144	2,745,100
2014-01-22	46.620	46.730	45.870	45.910	36.663	2,482,400
2014-01-21	46.130	46.630	45.930	46.450	37.094	2,980,100
2014-01-17	45.540	46.210	45.410	45.750	36.535	3,392,100
2014-01-16	45.480	45.750	45.240	45.410	36.264	2,474,200
2014-01-15	45.940	46.120	45.310	45.460	36.304	3,243,200
2014-01-14	45.410	46.380	45.200	46.220	36.911	2,955,700
2014-01-13	45.760	46.200	45.140	45.240	36.128	4,485,600
2014-01-10	45.240	46.010	45.010	45.970	36.711	3,631,600
2014-01-09	44.830	45.280	44.450	45.100	36.016	3,081,300
2014-01-08	43.100	45.120	43.010	44.730	35.721	5,937,600
2014-01-07	42.370	43.470	42.300	42.980	34.323	3,109,100
2014-01-06	42.830	43.230	41.970	42.260	33.748	5,116,900
2014-01-03	42.400	42.920	42.350	42.720	34.116	1,876,900
2014-01-02	43.380	43.420	42.550	42.580	34.004	2,625,300
2013-12-31	43.260	43.570	42.980	43.400	34.659	1,930,900
2013-12-30	42.770	43.010	42.620	42.910	34.267	1,372,000
2013-12-27	42.920	42.930	42.570	42.780	34.164	1,535,500
2013-12-26	42.550	42.920	42.340	42.820	34.196	1,171,400
2013-12-24	42.720	42.810	42.310	42.570	33.996	856,200
2013-12-23	42.930	42.930	42.330	42.720	34.116	2,517,400
2013-12-20	42.530	43.100	42.280	42.510	33.948	5,997,400
2013-12-19	41.840	42.600	41.790	42.530	33.964	3,146,300
2013-12-18	42.000	42.890	41.550	42.840	34.212	3,043,700
2013-12-17	41.790	41.980	41.410	41.860	33.429	3,377,400
2013-12-16	42.030	42.620	41.860	41.900	33.461	3,521,200
2013-12-13	42.010	42.250	41.670	41.780	33.365	2,999,100
2013-12-12	41.360	42.170	41.260	41.860	33.429	3,993,900
2013-12-11	42.750	42.800	41.290	41.420	33.078	6,107,600
2013-12-10	43.870	43.980	42.060	42.610	34.028	8,075,100
2013-12-09	44.500	44.540	43.730	43.860	35.026	3,606,500
2013-12-06	43.870	44.270	43.620	44.140	35.250	2,536,200
2013-12-05	43.020	43.750	42.680	43.350	34.619	4,240,000

← NewerPage 54 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.