Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	37.530	38.560	37.390	38.240	30.538	11,219,500
2013-09-09	35.460	36.560	35.100	36.490	29.141	6,830,000
2013-09-06	35.890	35.990	34.860	35.290	28.182	5,327,200
2013-09-05	35.950	36.070	35.650	35.880	28.653	1,711,200
2013-09-04	35.650	36.080	35.510	35.930	28.693	2,589,500
2013-09-03	35.750	35.880	35.450	35.710	28.518	5,851,300
2013-08-30	35.370	35.450	35.050	35.340	28.222	3,197,100
2013-08-29	34.830	35.540	34.820	35.340	28.222	2,546,200
2013-08-28	34.840	35.230	34.590	35.060	27.999	2,434,200
2013-08-27	35.260	35.310	34.460	34.760	27.759	2,658,400
2013-08-26	35.700	35.990	35.520	35.520	28.366	1,878,900
2013-08-23	35.710	35.880	35.520	35.790	28.582	2,330,200
2013-08-22	35.420	35.850	35.410	35.580	28.414	2,046,900
2013-08-21	35.620	35.810	35.190	35.440	28.302	5,044,200
2013-08-20	35.990	36.070	35.670	35.730	28.534	4,053,000
2013-08-19	36.880	36.880	35.880	35.990	28.741	4,145,700
2013-08-16	36.100	36.600	36.090	36.190	28.901	3,354,900
2013-08-15	36.590	36.790	36.070	36.200	28.909	5,761,200
2013-08-14	37.210	37.250	36.610	36.820	29.404	3,991,300
2013-08-13	37.130	37.350	36.980	37.150	29.668	7,605,000
2013-08-12	36.990	37.300	36.780	37.190	29.700	5,967,000
2013-08-09	36.860	37.390	36.840	37.190	29.700	2,973,800
2013-08-08	37.100	37.320	36.770	37.050	29.588	3,443,000
2013-08-07	36.800	37.470	36.710	37.080	29.612	6,348,700
2013-08-06	36.930	37.100	36.530	36.820	29.404	4,619,100
2013-08-05	36.610	36.990	36.340	36.880	29.452	7,182,800
2013-08-02	35.410	36.770	35.330	36.400	29.069	14,189,800
2013-08-01	33.730	34.620	33.530	33.980	27.136	6,080,800
2013-07-31	33.370	33.740	33.200	33.560	26.801	4,442,300
2013-07-30	33.270	33.480	33.030	33.410	26.681	3,763,200
2013-07-29	33.330	33.620	33.050	33.100	26.433	2,852,100
2013-07-26	32.580	33.500	32.400	33.430	26.697	4,305,200
2013-07-25	32.190	32.650	32.000	32.590	26.026	2,001,200
2013-07-24	32.320	32.610	32.160	32.380	25.858	1,894,200
2013-07-23	32.720	32.750	32.150	32.320	25.810	3,815,100
2013-07-22	33.000	33.070	32.530	32.650	26.074	2,447,800
2013-07-19	32.420	32.700	32.000	32.670	26.090	2,839,800
2013-07-18	32.010	32.620	32.000	32.300	25.794	2,753,600
2013-07-17	32.100	32.240	31.760	31.980	25.539	3,222,900
2013-07-16	32.230	32.280	31.920	32.110	25.643	3,670,000
2013-07-15	32.100	32.240	31.640	32.130	25.659	3,153,400
2013-07-12	31.550	32.100	31.510	32.090	25.627	3,558,400
2013-07-11	31.570	31.750	31.420	31.440	25.108	4,823,800
2013-07-10	31.230	31.490	30.980	31.280	24.980	3,239,600
2013-07-09	31.130	31.500	30.910	31.190	24.908	3,631,700
2013-07-08	31.020	31.120	30.590	30.900	24.676	3,394,400
2013-07-05	30.730	30.960	30.570	30.840	24.629	2,300,900
2013-07-03	30.180	30.570	30.010	30.470	24.333	1,723,000
2013-07-02	30.830	30.890	30.280	30.370	24.253	3,793,900
2013-07-01	30.950	31.390	30.850	30.860	24.644	3,266,600
2013-06-28	30.850	31.470	30.730	31.030	24.780	5,697,300
2013-06-27	30.720	30.980	30.600	30.900	24.676	3,778,900
2013-06-26	30.450	30.810	30.340	30.480	24.341	3,138,900
2013-06-25	30.550	30.720	30.100	30.400	24.277	5,096,300
2013-06-24	30.330	30.510	29.930	30.250	24.157	3,814,000
2013-06-21	30.490	30.810	29.900	30.630	24.461	10,274,300
2013-06-20	31.040	31.060	30.180	30.350	24.237	5,468,800
2013-06-19	31.890	31.920	31.140	31.270	24.972	3,461,800
2013-06-18	31.620	31.960	31.410	31.870	25.451	3,417,300
2013-06-17	31.830	32.000	31.210	31.540	25.188	4,009,400

← NewerPage 56 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.