Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	23.540	23.540	22.870	23.130	18.471	7,904,300
2011-07-15	23.910	23.950	23.470	23.570	18.823	6,388,200
2011-07-14	24.180	24.310	23.800	23.860	19.054	4,727,300
2011-07-13	24.280	24.400	23.990	24.020	19.182	4,961,200
2011-07-12	24.390	24.600	24.130	24.130	19.270	4,477,800
2011-07-11	24.740	24.780	24.270	24.330	19.430	4,133,200
2011-07-08	24.740	25.000	24.570	24.980	19.949	5,433,900
2011-07-07	24.980	25.000	24.760	24.900	19.885	5,830,400
2011-07-06	24.830	24.900	24.620	24.750	19.765	4,898,900
2011-07-05	24.870	24.910	24.690	24.780	19.789	4,305,700
2011-07-01	24.670	24.990	24.520	24.970	19.941	4,782,900
2011-06-30	24.220	24.900	24.160	24.670	19.701	8,997,800
2011-06-29	23.760	24.200	23.630	24.180	19.310	6,158,900
2011-06-28	23.320	23.760	23.230	23.750	18.967	7,621,300
2011-06-27	23.040	23.330	22.840	23.230	18.551	6,589,300
2011-06-24	23.100	23.370	22.790	23.110	18.455	6,970,400
2011-06-23	22.600	22.990	22.300	22.920	18.304	5,041,700
2011-06-22	22.710	23.650	22.630	22.850	18.248	4,620,500
2011-06-21	22.600	22.900	22.310	22.850	18.248	5,791,700
2011-06-20	22.250	22.670	22.150	22.570	18.024	4,230,200
2011-06-17	22.430	22.460	22.100	22.270	17.785	7,495,900
2011-06-16	22.160	22.290	21.990	22.150	17.689	3,322,200
2011-06-15	22.350	22.470	22.050	22.070	17.625	3,703,000
2011-06-14	22.240	22.670	22.120	22.530	17.992	4,172,800
2011-06-13	22.020	22.300	21.910	22.090	17.641	3,507,700
2011-06-10	22.420	22.530	22.010	22.040	17.601	3,274,300
2011-06-09	22.540	22.630	22.420	22.560	18.016	3,735,700
2011-06-08	22.550	22.620	22.370	22.530	17.992	3,753,400
2011-06-07	22.440	22.710	22.380	22.560	18.016	2,776,000
2011-06-06	22.730	22.800	22.390	22.420	17.904	3,672,400
2011-06-03	22.980	23.100	22.770	22.840	18.240	3,406,200
2011-06-02	23.210	23.270	22.940	23.240	18.559	3,712,500
2011-06-01	23.550	23.600	23.110	23.210	18.535	5,455,000
2011-05-31	23.570	23.650	23.260	23.550	18.807	5,008,800
2011-05-27	23.010	23.440	22.950	23.400	18.687	3,495,000
2011-05-26	22.880	23.080	22.760	23.010	18.376	6,652,000
2011-05-25	23.240	23.320	22.890	22.970	18.344	6,639,700
2011-05-24	23.500	23.610	23.290	23.380	18.671	3,933,900
2011-05-23	23.460	23.620	23.090	23.310	18.615	4,800,000
2011-05-20	24.100	24.210	23.740	23.820	19.022	4,220,500
2011-05-19	23.950	24.100	23.600	24.080	19.230	4,566,000
2011-05-18	23.650	23.950	23.460	23.910	19.094	2,912,500
2011-05-17	23.720	23.720	23.390	23.640	18.879	3,404,000
2011-05-16	23.950	24.090	23.630	23.810	19.014	5,096,700
2011-05-13	24.210	24.230	23.800	24.090	19.238	5,088,500
2011-05-12	23.580	24.130	23.410	24.090	19.238	6,700,000
2011-05-11	24.100	24.200	23.500	23.580	18.831	8,100,000
2011-05-10	24.010	24.260	23.730	24.210	19.334	6,414,900
2011-05-09	23.900	24.050	23.660	23.990	19.158	7,677,900
2011-05-06	24.230	24.240	23.690	23.900	19.086	7,550,300
2011-05-05	23.920	24.230	23.710	24.040	19.198	5,200,000
2011-05-04	23.980	24.280	23.730	24.080	19.230	7,817,800
2011-05-03	24.590	24.680	23.840	24.230	19.350	13,000,000
2011-05-02	25.130	25.240	24.730	24.840	19.837	7,742,200
2011-04-29	24.950	25.070	24.790	24.920	19.901	6,765,900
2011-04-28	25.150	25.210	24.930	25.010	19.973	5,400,000
2011-04-27	25.370	25.460	25.020	25.230	20.148	6,146,400
2011-04-26	25.030	25.350	24.840	25.200	20.124	7,300,000
2011-04-25	24.850	25.040	24.660	25.020	19.981	6,145,200
2011-04-21	24.740	24.930	24.560	24.660	19.693	10,277,600

← NewerPage 65 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.