Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	42.970	43.330	42.550	42.970	34.315	4,245,600
2013-12-03	44.120	44.330	43.160	43.220	34.515	4,194,300
2013-12-02	44.300	44.680	44.130	44.350	35.417	2,505,400
2013-11-29	44.050	44.330	44.010	44.130	35.242	1,368,000
2013-11-27	44.500	44.710	43.760	44.140	35.250	3,189,200
2013-11-26	44.220	44.730	43.910	44.500	35.537	4,778,900
2013-11-25	42.750	44.370	42.630	44.220	35.314	5,708,300
2013-11-22	42.580	42.680	42.370	42.670	34.076	2,242,200
2013-11-21	42.350	42.650	42.140	42.380	33.844	2,812,900
2013-11-20	41.770	42.450	41.770	42.320	33.796	3,290,000
2013-11-19	41.870	42.200	41.580	41.900	33.461	4,373,600
2013-11-18	42.310	42.440	41.510	41.810	33.389	4,577,700
2013-11-15	41.940	42.450	41.800	42.360	33.828	3,927,900
2013-11-14	41.910	42.180	41.590	41.980	33.525	4,201,000
2013-11-13	40.460	41.700	40.360	41.620	33.237	4,756,800
2013-11-12	41.130	41.510	40.710	41.420	33.078	4,503,000
2013-11-11	40.410	41.170	40.030	41.060	32.790	5,084,900
2013-11-08	38.730	40.540	38.730	40.410	32.271	4,928,000
2013-11-07	39.760	39.770	38.740	38.990	31.137	4,109,300
2013-11-06	39.880	39.930	39.180	39.510	31.552	5,668,100
2013-11-05	39.170	39.990	39.020	39.880	31.848	5,232,600
2013-11-04	38.250	39.460	38.150	39.380	31.448	5,526,500
2013-11-01	38.120	38.220	37.430	38.010	30.354	6,227,400
2013-10-31	37.810	38.220	36.970	37.870	30.243	9,264,900
2013-10-30	38.990	39.000	37.890	38.410	30.674	6,157,900
2013-10-29	38.250	38.740	38.250	38.650	30.865	2,312,600
2013-10-28	38.430	38.480	38.100	38.240	30.538	2,421,900
2013-10-25	38.520	38.520	37.870	38.430	30.690	3,460,200
2013-10-24	38.760	39.010	38.340	38.490	30.738	3,311,100
2013-10-23	38.700	38.860	38.170	38.630	30.850	2,557,400
2013-10-22	38.650	39.210	38.610	38.990	31.137	4,252,700
2013-10-21	38.490	38.700	38.190	38.560	30.794	4,434,800
2013-10-18	39.860	39.860	37.270	38.550	30.786	8,880,100
2013-10-17	39.660	39.920	39.380	39.710	31.712	3,059,700
2013-10-16	39.300	40.000	39.260	39.690	31.696	2,741,200
2013-10-15	39.540	39.670	39.030	39.190	31.297	2,694,700
2013-10-14	39.230	39.500	38.950	39.480	31.528	3,889,000
2013-10-11	39.830	40.330	39.730	39.910	31.872	3,496,700
2013-10-10	39.380	39.780	39.210	39.740	31.736	3,983,900
2013-10-09	39.200	39.200	38.430	38.920	31.081	3,992,900
2013-10-08	40.060	40.200	38.830	38.870	31.041	5,579,600
2013-10-07	39.870	40.350	39.770	40.060	31.992	3,818,300
2013-10-04	40.010	40.550	40.000	40.250	32.143	5,709,100
2013-10-03	39.350	40.220	39.120	39.990	31.936	6,339,800
2013-10-02	39.170	39.600	39.070	39.490	31.536	3,188,800
2013-10-01	38.130	39.450	37.930	39.450	31.504	4,615,800
2013-09-30	38.000	38.510	37.950	38.170	30.482	2,361,900
2013-09-27	38.240	38.590	37.950	38.320	30.602	2,394,600
2013-09-26	38.210	38.420	38.030	38.370	30.642	2,822,300
2013-09-25	38.010	38.300	37.710	38.140	30.458	3,704,300
2013-09-24	38.150	38.380	37.870	38.130	30.450	2,368,600
2013-09-23	38.500	38.540	37.830	38.070	30.402	3,343,000
2013-09-20	38.420	39.030	38.420	38.660	30.873	5,430,900
2013-09-19	38.590	38.910	38.260	38.330	30.610	4,004,600
2013-09-18	38.440	38.810	38.060	38.600	30.826	6,085,800
2013-09-17	39.360	39.360	38.490	38.500	30.746	3,790,000
2013-09-16	39.350	39.410	38.770	38.950	31.105	4,645,000
2013-09-13	38.800	38.980	38.640	38.920	31.081	4,046,000
2013-09-12	38.210	38.880	38.090	38.720	30.921	5,729,900
2013-09-11	38.240	38.500	37.830	38.050	30.386	5,591,200

← NewerPage 55 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.