Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	24.100	25.100	24.100	24.790	19.797	17,284,600
2011-04-19	23.550	24.060	22.960	24.020	19.182	11,342,900
2011-04-18	23.690	23.750	23.260	23.480	18.751	4,957,900
2011-04-15	23.320	23.980	23.090	23.890	19.078	7,636,400
2011-04-14	23.310	23.390	23.100	23.170	18.503	5,043,700
2011-04-13	23.500	23.620	23.350	23.490	18.759	2,588,300
2011-04-12	23.500	23.660	23.320	23.480	18.751	2,241,900
2011-04-11	23.500	23.790	23.500	23.600	18.847	4,883,400
2011-04-08	23.370	23.500	23.090	23.440	18.719	4,499,200
2011-04-07	23.180	23.440	23.080	23.240	18.559	3,183,700
2011-04-06	23.470	23.560	22.960	23.200	18.527	4,288,800
2011-04-05	23.270	23.460	23.080	23.330	18.631	4,164,400
2011-04-04	23.210	23.500	23.150	23.370	18.663	3,204,000
2011-04-01	22.880	23.230	22.600	23.230	18.551	5,910,200
2011-03-31	22.810	22.860	22.490	22.660	18.096	3,993,800
2011-03-30	22.490	22.880	22.470	22.780	18.192	4,962,500
2011-03-29	22.160	22.450	22.100	22.450	17.928	3,727,400
2011-03-28	22.360	22.420	22.120	22.120	17.665	3,568,100
2011-03-25	22.320	22.490	22.080	22.310	17.817	4,393,500
2011-03-24	22.050	22.420	21.780	22.340	17.841	4,545,300
2011-03-23	21.980	22.030	21.560	21.960	17.537	3,511,600
2011-03-22	21.800	22.110	21.720	22.060	17.617	5,788,700
2011-03-21	21.950	22.170	21.780	21.800	17.409	4,754,200
2011-03-18	21.680	21.820	21.460	21.660	17.297	6,745,800
2011-03-17	21.400	21.570	21.220	21.480	17.154	6,841,000
2011-03-16	21.660	21.660	20.950	21.140	16.882	12,727,700
2011-03-15	21.720	22.110	21.590	21.800	17.409	4,729,400
2011-03-14	22.190	22.290	22.060	22.230	17.753	4,672,200
2011-03-11	22.260	22.520	22.000	22.350	17.849	4,180,700
2011-03-10	22.370	22.540	22.050	22.330	17.833	3,766,800
2011-03-09	22.820	22.820	22.460	22.660	18.096	3,749,100
2011-03-08	22.490	23.000	22.390	22.840	18.240	4,539,500
2011-03-07	22.930	23.030	22.340	22.530	17.992	7,594,600
2011-03-04	23.080	23.130	22.680	22.740	18.160	5,950,000
2011-03-03	22.840	23.210	22.820	23.100	18.447	7,439,200
2011-03-02	22.640	22.930	22.570	22.660	18.096	6,530,500
2011-03-01	22.980	22.980	22.590	22.670	18.104	10,481,200
2011-02-28	22.950	23.210	22.580	22.870	18.264	15,670,600
2011-02-25	22.280	22.860	22.030	22.610	18.056	12,321,700
2011-02-24	22.340	22.400	21.520	22.130	17.673	19,698,100
2011-02-23	22.820	23.050	22.270	22.460	17.936	8,026,700
2011-02-22	23.320	23.380	22.830	22.850	18.248	6,223,600
2011-02-18	23.540	23.600	23.260	23.340	18.639	4,834,800
2011-02-17	23.410	23.640	23.250	23.610	18.855	5,189,900
2011-02-16	23.350	23.570	23.220	23.340	18.639	4,597,800
2011-02-15	23.290	23.500	23.250	23.340	18.639	4,684,100
2011-02-14	23.310	23.410	22.940	23.370	18.663	4,114,100
2011-02-11	23.330	23.520	23.270	23.350	18.647	4,070,300
2011-02-10	23.300	23.450	23.060	23.420	18.703	2,548,000
2011-02-09	23.090	23.330	23.000	23.320	18.623	3,365,500
2011-02-08	23.320	23.340	22.970	23.000	18.368	5,390,300
2011-02-07	23.200	23.400	23.020	23.320	18.623	4,588,300
2011-02-04	23.540	23.580	23.020	23.150	18.487	3,841,900
2011-02-03	23.080	23.550	22.900	23.550	18.807	2,767,300
2011-02-02	23.420	23.590	23.100	23.140	18.479	4,742,000
2011-02-01	23.250	23.800	23.250	23.540	18.799	5,701,000
2011-01-31	22.910	23.270	22.790	23.160	18.495	3,668,200
2011-01-28	23.760	23.850	22.880	22.910	18.296	4,806,500
2011-01-27	24.000	24.070	23.500	23.700	18.927	5,460,000
2011-01-26	23.820	24.170	23.760	23.960	19.134	7,739,300

← NewerPage 66 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.