Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	17.830	18.130	17.600	17.910	14.303	7,805,600
2011-10-10	17.750	17.960	17.450	17.880	14.279	4,900,600
2011-10-07	17.640	17.730	17.300	17.320	13.832	5,554,700
2011-10-06	16.840	17.600	16.160	17.540	14.007	8,137,600
2011-10-05	16.200	16.920	16.020	16.840	13.448	9,251,900
2011-10-04	15.920	16.180	15.490	16.160	12.905	10,140,500
2011-10-03	16.840	17.070	16.170	16.190	12.929	8,457,400
2011-09-30	17.410	17.540	16.990	16.990	13.568	8,469,400
2011-09-29	17.970	18.290	17.370	17.690	14.127	8,760,000
2011-09-28	18.540	18.580	17.650	17.710	14.143	8,389,800
2011-09-27	18.480	18.950	18.390	18.510	14.782	5,596,600
2011-09-26	18.430	18.670	17.790	18.480	14.758	8,393,600
2011-09-23	18.190	18.600	18.130	18.290	14.606	4,423,200
2011-09-22	18.820	18.950	18.000	18.320	14.630	11,588,900
2011-09-21	20.240	20.410	19.400	19.410	15.501	6,059,900
2011-09-20	20.340	20.610	20.160	20.190	16.124	5,055,900
2011-09-19	20.190	20.410	19.880	20.290	16.203	5,429,100
2011-09-16	20.280	20.880	20.060	20.510	16.379	12,409,300
2011-09-15	20.330	20.800	19.800	20.140	16.084	8,831,600
2011-09-14	20.180	20.350	19.190	20.070	16.028	14,002,900
2011-09-13	19.600	20.540	19.270	20.220	16.148	10,629,400
2011-09-12	19.060	19.560	18.960	19.530	15.596	7,612,500
2011-09-09	19.330	19.540	18.970	19.360	15.461	8,049,800
2011-09-08	19.760	19.830	19.450	19.490	15.565	3,585,100
2011-09-07	19.530	19.850	19.320	19.850	15.852	5,735,800
2011-09-06	18.950	19.490	18.840	19.270	15.389	6,786,600
2011-09-02	19.960	19.960	19.340	19.400	15.493	4,868,200
2011-09-01	20.880	20.960	20.230	20.250	16.171	10,519,300
2011-08-31	20.440	20.880	20.400	20.750	16.571	9,784,900
2011-08-30	19.930	20.470	19.760	20.390	16.283	8,415,100
2011-08-29	19.370	20.060	19.370	20.040	16.004	6,220,300
2011-08-26	18.150	19.410	17.860	19.230	15.357	12,887,600
2011-08-25	18.810	18.840	18.140	18.270	14.590	4,490,800
2011-08-24	18.200	18.750	18.120	18.730	14.958	4,644,100
2011-08-23	17.790	18.400	17.600	18.370	14.670	7,471,700
2011-08-22	18.270	18.320	17.670	17.740	14.167	6,057,200
2011-08-19	18.310	18.520	17.740	17.830	14.239	11,508,000
2011-08-18	19.190	19.490	18.380	18.560	14.822	8,715,600
2011-08-17	20.030	20.150	19.540	19.850	15.852	8,422,100
2011-08-16	19.580	20.090	19.470	20.010	15.980	8,463,700
2011-08-15	19.390	19.860	19.390	19.820	15.828	6,620,600
2011-08-12	18.970	19.530	18.800	19.240	15.365	9,172,000
2011-08-11	17.440	19.040	17.360	18.790	15.006	11,959,700
2011-08-10	18.170	18.360	17.360	17.380	13.880	20,582,500
2011-08-09	18.070	18.640	17.290	18.590	14.846	15,751,600
2011-08-08	18.690	19.030	17.880	17.880	14.279	15,334,700
2011-08-05	19.270	19.560	18.450	19.260	15.381	16,531,200
2011-08-04	20.130	20.320	18.980	19.070	15.229	13,648,900
2011-08-03	20.860	21.080	20.330	20.410	16.299	14,735,100
2011-08-02	22.080	22.150	20.820	20.850	16.651	11,350,500
2011-08-01	22.990	23.150	22.020	22.150	17.689	6,866,600
2011-07-29	23.050	23.260	22.730	22.780	18.192	7,209,600
2011-07-28	22.910	23.400	22.850	23.200	18.527	6,877,800
2011-07-27	23.360	23.540	22.770	22.900	18.288	8,129,100
2011-07-26	23.610	23.760	23.420	23.550	18.807	4,787,500
2011-07-25	23.830	23.910	23.530	23.560	18.815	3,716,000
2011-07-22	23.650	23.940	23.540	23.940	19.118	3,672,900
2011-07-21	23.560	23.850	23.480	23.710	18.935	3,288,200
2011-07-20	23.600	23.690	23.340	23.390	18.679	3,835,300
2011-07-19	23.250	23.710	23.200	23.690	18.919	5,867,200

← NewerPage 64 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.