Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	20.820	20.860	20.500	20.820	16.627	3,468,500
2012-06-27	20.710	21.080	20.690	20.950	16.730	2,430,100
2012-06-26	20.780	20.850	20.560	20.670	16.507	2,577,400
2012-06-25	21.000	21.050	20.680	20.800	16.611	3,515,600
2012-06-22	21.150	21.340	21.040	21.230	16.954	3,672,200
2012-06-21	21.550	21.660	21.060	21.120	16.866	3,531,100
2012-06-20	21.370	21.700	21.320	21.530	17.194	3,427,800
2012-06-19	21.160	21.400	21.070	21.340	17.042	2,732,800
2012-06-18	21.150	21.180	20.910	21.070	16.826	3,680,600
2012-06-15	21.090	21.270	20.960	21.200	16.930	5,412,700
2012-06-14	20.890	21.110	20.850	21.030	16.794	4,087,700
2012-06-13	21.020	21.110	20.720	20.860	16.659	5,894,700
2012-06-12	21.120	21.230	20.810	21.010	16.778	5,882,800
2012-06-11	21.690	21.740	21.080	21.110	16.858	3,776,300
2012-06-08	21.490	21.590	21.310	21.550	17.210	3,543,600
2012-06-07	21.510	21.660	21.340	21.390	17.082	3,864,500
2012-06-06	21.080	21.410	20.950	21.370	17.066	3,398,000
2012-06-05	20.840	21.040	20.690	20.990	16.762	2,993,200
2012-06-04	21.010	21.320	20.520	20.900	16.691	7,045,600
2012-06-01	21.490	21.500	20.980	20.980	16.754	6,375,100
2012-05-31	21.520	21.910	21.320	21.670	17.305	6,273,800
2012-05-30	21.750	21.800	21.370	21.530	17.194	8,344,100
2012-05-29	21.740	22.250	21.700	21.890	17.481	5,650,000
2012-05-25	21.250	21.690	21.210	21.630	17.274	5,504,600
2012-05-24	20.930	21.320	20.900	21.280	16.994	7,429,400
2012-05-23	21.120	21.220	20.510	20.890	16.683	7,644,900
2012-05-22	21.260	21.560	21.150	21.270	16.986	5,662,600
2012-05-21	20.830	21.380	20.730	21.210	16.938	6,278,100
2012-05-18	21.230	21.350	20.740	20.810	16.619	7,562,400
2012-05-17	21.250	21.640	21.160	21.160	16.898	7,558,100
2012-05-16	21.220	21.770	21.150	21.280	16.994	8,271,100
2012-05-15	21.410	21.510	21.120	21.220	16.946	5,197,500
2012-05-14	21.310	21.550	21.170	21.420	17.106	8,361,200
2012-05-11	21.120	21.780	21.060	21.520	17.186	7,494,600
2012-05-10	21.270	21.450	21.010	21.080	16.834	5,465,300
2012-05-09	20.820	20.870	20.210	20.640	16.483	5,488,000
2012-05-08	20.940	21.060	20.580	21.000	16.770	4,753,900
2012-05-07	20.920	21.200	20.900	21.050	16.810	3,753,700
2012-05-04	21.130	21.200	20.940	21.000	16.770	3,624,200
2012-05-03	21.440	21.510	21.180	21.230	16.954	3,977,800
2012-05-02	21.680	21.700	21.220	21.420	17.106	7,653,800
2012-05-01	21.620	21.920	21.560	21.710	17.337	6,160,400
2012-04-30	22.090	22.190	21.550	21.690	17.321	8,900,400
2012-04-27	22.110	22.270	21.980	22.080	17.633	3,655,600
2012-04-26	22.600	22.790	21.850	22.130	17.673	5,807,100
2012-04-25	21.950	22.330	21.900	22.200	17.729	4,171,000
2012-04-24	21.590	22.000	21.510	21.940	17.521	3,847,800
2012-04-23	21.700	21.700	21.400	21.560	17.218	5,123,000
2012-04-20	22.170	22.200	21.720	21.840	17.441	6,175,600
2012-04-19	22.430	22.450	21.730	22.090	17.641	9,688,200
2012-04-18	22.600	22.660	22.360	22.510	17.976	5,389,500
2012-04-17	22.230	22.800	22.200	22.670	18.104	4,688,300
2012-04-16	22.110	22.230	21.980	22.100	17.649	3,871,800
2012-04-13	22.340	22.400	22.000	22.070	17.625	5,548,800
2012-04-12	22.000	22.550	21.930	22.390	17.880	5,956,600
2012-04-11	21.670	22.090	21.640	21.900	17.489	5,883,700
2012-04-10	21.910	22.020	21.410	21.530	17.194	5,358,400
2012-04-09	22.200	22.290	21.920	21.980	17.553	4,547,400
2012-04-05	23.140	23.180	22.390	22.590	18.040	8,989,000
2012-04-04	23.410	23.410	23.030	23.160	18.495	3,040,500

← NewerPage 61 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.