Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	31.450	32.000	31.300	31.680	25.299	3,841,100
2013-06-13	30.810	31.420	30.440	31.340	25.028	3,451,300
2013-06-12	30.920	31.360	30.730	30.820	24.613	4,410,500
2013-06-11	30.510	31.120	30.300	30.770	24.573	4,127,600
2013-06-10	30.650	30.900	30.430	30.710	24.525	2,560,600
2013-06-07	30.520	30.960	30.150	30.580	24.421	2,540,900
2013-06-06	29.900	30.420	29.700	30.410	24.285	3,588,000
2013-06-05	29.900	30.450	29.730	29.890	23.870	5,448,800
2013-06-04	30.310	30.400	29.500	29.870	23.854	6,481,200
2013-06-03	30.460	30.850	30.110	30.400	24.277	4,567,200
2013-05-31	30.840	31.010	30.480	30.480	24.341	4,798,200
2013-05-30	31.070	31.330	30.900	30.970	24.732	4,317,900
2013-05-29	31.630	31.670	30.950	31.110	24.844	3,845,700
2013-05-28	31.580	32.270	31.440	31.630	25.259	4,299,100
2013-05-24	31.690	31.690	31.040	31.180	24.900	5,952,800
2013-05-23	31.270	32.000	31.170	31.750	25.355	4,021,900
2013-05-22	31.250	32.090	31.150	31.550	25.196	8,435,100
2013-05-21	31.230	31.380	30.950	31.230	24.940	3,568,500
2013-05-20	31.350	31.890	31.140	31.280	24.980	4,321,400
2013-05-17	30.900	31.470	30.840	31.400	25.076	5,720,300
2013-05-16	30.800	31.470	30.340	30.700	24.517	7,256,100
2013-05-15	27.770	30.530	27.770	30.500	24.357	5,631,000
2013-05-14	29.300	31.000	29.020	30.100	24.038	9,796,100
2013-05-13	29.560	29.630	29.050	29.200	23.319	3,709,800
2013-05-10	29.120	29.660	28.990	29.650	23.678	4,961,700
2013-05-09	29.210	29.410	28.870	29.270	23.375	5,827,300
2013-05-08	29.670	29.930	29.300	29.330	23.423	4,414,300
2013-05-07	29.570	29.900	29.530	29.690	23.710	4,555,600
2013-05-06	29.000	29.490	28.670	29.450	23.518	6,633,200
2013-05-03	29.030	29.170	28.800	28.900	23.079	4,872,600
2013-05-02	28.750	28.930	28.480	28.830	23.023	5,378,900
2013-05-01	29.080	29.140	28.680	28.700	22.920	4,853,800
2013-04-30	28.890	29.130	28.730	29.110	23.247	6,278,400
2013-04-29	29.300	29.510	28.990	29.010	23.167	4,884,700
2013-04-26	29.300	29.500	29.170	29.310	23.407	6,767,800
2013-04-25	28.820	29.310	28.730	29.280	23.383	9,660,500
2013-04-24	28.700	28.810	28.550	28.690	22.912	5,908,100
2013-04-23	28.490	28.750	28.390	28.620	22.856	4,430,600
2013-04-22	28.500	28.500	28.160	28.330	22.624	5,335,200
2013-04-19	27.930	28.410	27.920	28.340	22.632	4,756,800
2013-04-18	28.030	28.090	27.660	27.960	22.329	5,260,700
2013-04-17	28.100	28.210	27.810	28.020	22.376	4,968,600
2013-04-16	28.180	28.320	28.050	28.300	22.600	6,217,100
2013-04-15	28.640	28.730	28.040	28.100	22.440	5,804,400
2013-04-12	28.960	28.990	28.600	28.680	22.904	4,254,200
2013-04-11	28.650	29.150	28.530	28.950	23.119	4,639,500
2013-04-10	28.700	28.850	28.440	28.550	22.800	4,870,600
2013-04-09	28.510	28.750	28.400	28.610	22.848	4,234,200
2013-04-08	28.640	28.650	28.350	28.370	22.656	5,077,600
2013-04-05	28.360	28.660	28.200	28.630	22.864	4,066,300
2013-04-04	28.540	28.750	28.380	28.640	22.872	7,617,900
2013-04-03	28.550	28.640	27.860	28.510	22.768	17,084,000
2013-04-02	28.730	28.810	28.120	28.600	22.840	10,850,700
2013-04-01	28.950	28.990	28.500	28.700	22.920	3,716,100
2013-03-28	28.790	28.990	28.650	28.960	23.127	6,734,600
2013-03-27	28.790	28.920	28.640	28.740	22.951	7,509,400
2013-03-26	29.400	29.510	28.900	29.020	23.175	7,326,600
2013-03-25	29.390	29.570	29.220	29.270	23.375	7,382,300
2013-03-22	30.340	30.410	29.640	29.820	23.814	5,394,400
2013-03-21	30.580	30.680	30.120	30.190	24.109	4,304,300

← NewerPage 57 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.