Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	30.860	31.020	30.610	30.770	24.573	4,860,700
2013-03-19	30.790	30.840	30.430	30.770	24.573	6,249,400
2013-03-18	30.150	30.740	29.950	30.680	24.501	6,614,800
2013-03-15	30.970	31.010	30.420	30.470	24.333	8,876,800
2013-03-14	31.010	31.130	30.530	31.010	24.764	8,099,300
2013-03-13	30.950	31.220	30.610	30.980	24.740	6,145,900
2013-03-12	30.730	31.020	30.580	30.950	24.716	6,807,700
2013-03-11	30.600	30.830	29.970	30.770	24.573	7,328,600
2013-03-08	30.850	30.960	30.690	30.730	24.541	4,573,800
2013-03-07	31.000	31.000	30.680	30.790	24.589	5,739,500
2013-03-06	30.710	30.920	30.460	30.900	24.676	6,639,600
2013-03-05	30.870	30.970	30.500	30.690	24.509	6,969,200
2013-03-04	30.060	30.770	29.760	30.730	24.541	9,271,400
2013-03-01	29.630	30.410	29.440	30.100	24.038	8,696,500
2013-02-28	29.340	30.470	29.340	29.610	23.646	12,600,200
2013-02-27	28.230	28.680	28.180	28.570	22.816	3,581,200
2013-02-26	28.560	28.610	27.950	28.330	22.624	5,106,000
2013-02-25	29.120	29.270	28.510	28.520	22.776	3,943,300
2013-02-22	28.830	29.010	28.710	28.980	23.143	4,546,600
2013-02-21	28.690	28.920	28.340	28.810	23.007	6,370,300
2013-02-20	29.090	29.150	28.700	28.710	22.928	4,808,400
2013-02-19	29.180	29.300	28.970	29.110	23.247	2,984,000
2013-02-15	29.090	29.280	28.950	29.220	23.335	4,591,000
2013-02-14	28.720	29.210	28.630	29.160	23.287	5,730,800
2013-02-13	28.910	28.960	28.750	28.860	23.047	3,236,500
2013-02-12	28.810	28.950	28.720	28.800	22.999	4,452,200
2013-02-11	28.780	28.920	28.720	28.850	23.039	2,687,000
2013-02-08	28.890	29.050	28.770	28.860	23.047	3,564,500
2013-02-07	28.770	28.870	28.580	28.800	22.999	4,974,200
2013-02-06	28.830	28.890	28.610	28.810	23.007	3,853,600
2013-02-05	28.790	29.040	28.710	28.960	23.127	4,706,100
2013-02-04	28.810	29.010	28.640	28.640	22.872	4,586,600
2013-02-01	28.440	29.050	28.350	28.890	23.071	5,102,700
2013-01-31	28.150	28.400	28.060	28.270	22.576	6,203,700
2013-01-30	28.260	28.420	28.120	28.200	22.520	4,355,300
2013-01-29	28.250	28.390	28.110	28.290	22.592	4,137,700
2013-01-28	28.500	28.500	28.190	28.250	22.560	4,088,000
2013-01-25	28.390	28.600	28.320	28.460	22.728	3,546,200
2013-01-24	28.130	28.600	28.120	28.330	22.624	3,406,900
2013-01-23	27.850	28.360	27.660	28.150	22.480	5,376,600
2013-01-22	27.970	28.000	27.740	27.890	22.273	3,952,200
2013-01-18	28.000	28.070	27.750	28.000	22.361	2,635,900
2013-01-17	28.120	28.190	27.890	28.040	22.392	5,962,700
2013-01-16	27.990	28.220	27.930	28.070	22.416	5,793,400
2013-01-15	27.500	28.050	27.500	27.980	22.345	4,852,600
2013-01-14	27.780	27.870	27.540	27.540	21.993	8,678,600
2013-01-11	28.320	28.510	27.770	27.840	22.233	7,194,900
2013-01-10	28.280	28.600	28.220	28.250	22.560	4,795,600
2013-01-09	27.830	28.220	27.770	28.030	22.384	3,838,400
2013-01-08	27.600	27.780	27.380	27.780	22.185	7,200,200
2013-01-07	28.050	28.140	27.760	27.910	22.289	5,954,900
2013-01-04	27.650	28.240	27.650	28.200	22.520	5,440,600
2013-01-03	27.620	27.750	27.520	27.620	22.057	5,120,100
2013-01-02	27.840	28.050	27.400	27.700	22.121	7,450,500
2012-12-31	26.990	27.490	26.930	27.450	21.921	3,996,400
2012-12-28	27.170	27.400	26.910	26.920	21.498	3,450,900
2012-12-27	27.480	27.620	26.950	27.350	21.841	3,064,200
2012-12-26	28.070	28.080	27.360	27.450	21.921	3,415,200
2012-12-24	27.760	28.020	27.670	27.950	22.321	2,497,900
2012-12-21	27.580	27.910	27.490	27.810	22.209	8,774,100

← NewerPage 58 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.