Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	21.580	21.730	21.380	21.470	17.146	7,296,500
2012-01-05	21.530	21.670	21.330	21.490	17.162	10,373,700
2012-01-04	22.110	22.120	21.640	21.740	17.361	5,090,100
2012-01-03	21.960	22.330	21.910	22.150	17.689	5,825,600
2011-12-30	21.700	21.780	21.450	21.460	17.138	2,190,900
2011-12-29	21.640	21.840	21.520	21.810	17.417	2,389,900
2011-12-28	21.570	21.770	21.370	21.490	17.162	3,865,400
2011-12-27	21.830	21.840	21.450	21.490	17.162	2,864,000
2011-12-23	21.670	21.840	21.490	21.830	17.433	2,364,800
2011-12-22	21.340	21.660	21.140	21.570	17.226	4,294,900
2011-12-21	21.400	21.480	20.970	21.250	16.970	5,942,800
2011-12-20	20.960	21.490	20.830	21.460	17.138	7,048,800
2011-12-19	20.920	21.030	20.510	20.620	16.467	4,885,500
2011-12-16	20.370	21.070	20.150	20.880	16.675	9,791,100
2011-12-15	20.140	20.370	20.120	20.240	16.163	3,794,100
2011-12-14	19.970	20.160	19.920	19.950	15.932	4,856,900
2011-12-13	20.250	20.560	19.880	20.040	16.004	8,612,300
2011-12-12	19.740	20.650	19.710	20.100	16.052	9,168,600
2011-12-09	19.460	20.050	19.380	20.000	15.972	4,505,800
2011-12-08	19.810	19.890	19.310	19.370	15.469	9,096,700
2011-12-07	19.680	20.130	19.440	20.030	15.996	8,078,100
2011-12-06	20.030	20.140	19.730	19.810	15.820	4,967,900
2011-12-05	19.840	20.350	19.780	19.990	15.964	5,221,500
2011-12-02	19.860	19.940	19.410	19.500	15.573	5,815,700
2011-12-01	19.710	19.860	19.570	19.690	15.724	7,538,200
2011-11-30	19.040	19.530	19.000	19.530	15.596	8,595,700
2011-11-29	18.270	18.680	18.080	18.490	14.766	6,314,600
2011-11-28	17.760	18.270	17.690	18.270	14.590	4,117,900
2011-11-25	17.590	17.660	17.400	17.410	13.903	1,786,000
2011-11-23	17.810	18.100	17.570	17.620	14.071	5,216,400
2011-11-22	17.640	18.060	17.220	17.890	14.287	8,686,700
2011-11-21	17.710	17.840	17.490	17.660	14.103	4,831,200
2011-11-18	17.930	18.150	17.820	17.860	14.263	5,155,300
2011-11-17	18.100	18.220	17.640	17.900	14.295	6,632,300
2011-11-16	18.450	18.640	18.140	18.170	14.510	4,121,600
2011-11-15	18.450	18.780	18.260	18.700	14.934	3,224,200
2011-11-14	18.650	18.700	18.330	18.460	14.742	3,701,800
2011-11-11	18.550	18.810	18.460	18.730	14.958	2,915,500
2011-11-10	18.310	18.440	17.960	18.350	14.654	4,389,500
2011-11-09	18.560	19.280	17.950	18.100	14.455	6,631,800
2011-11-08	18.800	19.110	18.540	18.990	15.165	6,217,100
2011-11-07	18.510	18.690	18.150	18.680	14.918	6,173,800
2011-11-04	18.710	18.840	18.350	18.510	14.782	6,593,200
2011-11-03	18.820	18.980	18.510	18.890	15.085	6,066,600
2011-11-02	18.780	19.120	18.470	18.700	14.934	9,603,400
2011-11-01	19.060	19.330	18.550	18.580	14.838	9,158,200
2011-10-31	20.130	20.130	19.570	19.570	15.628	5,298,500
2011-10-28	20.250	20.390	20.010	20.280	16.195	5,883,900
2011-10-27	20.150	20.520	19.970	20.350	16.251	11,594,000
2011-10-26	18.970	19.870	18.340	19.560	15.620	11,937,600
2011-10-25	18.530	18.780	18.100	18.210	14.542	7,387,800
2011-10-24	18.030	18.630	17.880	18.530	14.798	8,364,800
2011-10-21	17.590	18.050	17.490	18.040	14.407	5,678,300
2011-10-20	17.390	17.680	17.020	17.380	13.880	4,377,100
2011-10-19	17.590	17.730	17.290	17.330	13.840	5,061,700
2011-10-18	17.340	17.680	17.100	17.550	14.015	4,741,200
2011-10-17	17.640	17.900	17.280	17.340	13.848	5,868,300
2011-10-14	18.030	18.030	17.350	17.670	14.111	7,246,000
2011-10-13	17.940	18.010	17.650	17.870	14.271	5,804,100
2011-10-12	18.100	18.240	17.890	18.040	14.407	6,812,300

← NewerPage 63 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.