Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	23.400	23.550	23.330	23.540	18.799	3,949,600
2012-04-02	23.420	23.630	23.360	23.510	18.775	4,135,100
2012-03-30	23.350	23.490	23.230	23.450	18.727	3,914,900
2012-03-29	23.000	23.250	22.930	23.200	18.527	2,979,200
2012-03-28	23.350	23.350	22.910	23.150	18.487	3,262,600
2012-03-27	23.380	23.450	23.210	23.350	18.647	3,492,000
2012-03-26	23.100	23.340	23.050	23.320	18.623	4,506,600
2012-03-23	23.070	23.100	22.820	22.980	18.352	3,570,300
2012-03-22	22.940	23.160	22.820	23.070	18.423	4,997,200
2012-03-21	22.670	23.090	22.650	23.060	18.415	4,273,200
2012-03-20	22.820	22.980	22.690	22.740	18.160	3,069,800
2012-03-19	22.780	22.930	22.550	22.870	18.264	5,507,100
2012-03-16	22.880	23.080	22.690	22.890	18.280	5,453,000
2012-03-15	22.910	23.130	22.790	22.970	18.344	4,899,100
2012-03-14	23.050	23.200	22.590	22.660	18.096	6,193,100
2012-03-13	22.910	23.150	22.860	23.130	18.471	5,365,200
2012-03-12	22.910	23.000	22.670	22.790	18.200	3,430,800
2012-03-09	22.650	23.020	22.530	22.970	18.344	5,121,400
2012-03-08	22.500	22.770	22.460	22.580	18.032	6,046,400
2012-03-07	22.280	22.490	22.170	22.370	17.864	4,244,900
2012-03-06	22.410	22.570	22.020	22.210	17.737	6,900,500
2012-03-05	23.150	23.210	22.590	22.650	18.088	5,673,900
2012-03-02	23.660	23.680	23.070	23.160	18.495	3,969,700
2012-03-01	23.400	23.720	23.240	23.640	18.879	5,053,800
2012-02-29	23.130	23.600	23.050	23.440	18.719	8,367,300
2012-02-28	23.270	23.320	22.880	23.190	18.519	7,347,000
2012-02-27	23.240	23.360	22.920	23.190	18.519	4,320,800
2012-02-24	23.710	23.860	23.380	23.480	18.751	4,532,400
2012-02-23	23.360	23.780	23.270	23.690	18.919	6,257,400
2012-02-22	22.720	23.850	22.720	23.440	18.719	9,387,500
2012-02-21	23.820	23.880	22.530	22.700	18.128	11,037,800
2012-02-17	23.490	23.660	23.310	23.420	18.703	5,956,600
2012-02-16	23.210	23.660	23.140	23.600	18.847	6,608,000
2012-02-15	23.360	23.600	23.030	23.160	18.495	6,915,300
2012-02-14	23.460	23.820	23.110	23.240	18.559	6,848,900
2012-02-13	22.880	23.050	22.800	22.960	18.336	2,974,500
2012-02-10	22.780	22.890	22.550	22.800	18.208	3,033,400
2012-02-09	22.880	23.070	22.670	22.960	18.336	4,631,200
2012-02-08	22.530	22.910	22.440	22.890	18.280	4,689,600
2012-02-07	22.340	22.560	22.120	22.530	17.992	6,329,500
2012-02-06	22.320	22.430	22.200	22.330	17.833	5,258,500
2012-02-03	22.070	22.470	22.020	22.440	17.920	5,039,700
2012-02-02	21.980	22.040	21.620	21.760	17.377	4,556,300
2012-02-01	20.960	22.340	20.940	21.970	17.545	12,070,500
2012-01-31	21.030	21.210	20.620	20.750	16.571	4,415,700
2012-01-30	20.830	21.040	20.690	20.980	16.754	4,372,600
2012-01-27	21.200	21.380	20.870	21.040	16.802	4,279,800
2012-01-26	21.330	21.500	21.010	21.200	16.930	6,784,700
2012-01-25	20.370	21.430	20.370	21.210	16.938	5,788,700
2012-01-24	21.410	21.490	20.720	20.840	16.643	8,051,100
2012-01-23	21.600	21.930	21.500	21.520	17.186	3,827,100
2012-01-20	21.870	21.870	21.440	21.560	17.218	4,089,500
2012-01-19	21.790	22.040	21.730	21.870	17.465	3,459,300
2012-01-18	21.520	21.910	21.380	21.840	17.441	4,284,300
2012-01-17	21.730	22.050	21.480	21.570	17.226	3,907,500
2012-01-13	22.090	22.250	21.640	21.710	17.337	4,140,600
2012-01-12	22.280	22.350	21.830	22.280	17.793	5,036,000
2012-01-11	22.190	22.350	22.010	22.310	17.817	8,325,600
2012-01-10	21.970	22.210	21.790	22.190	17.721	4,583,100
2012-01-09	21.580	21.750	21.340	21.710	17.337	5,351,900

← NewerPage 62 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.