Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	23.510	23.850	23.330	23.800	19.006	6,556,000
2011-01-24	23.030	23.560	23.000	23.520	18.783	4,497,400
2011-01-21	23.290	23.460	22.970	23.010	18.376	6,367,400
2011-01-20	22.940	23.590	22.940	23.410	18.695	7,295,000
2011-01-19	23.620	23.660	22.910	23.010	18.376	8,075,100
2011-01-18	22.910	24.070	22.900	23.830	19.030	11,400,200
2011-01-14	22.630	22.800	22.600	22.800	18.208	2,259,300
2011-01-13	22.530	22.830	22.520	22.730	18.152	3,333,700
2011-01-12	22.710	22.790	22.400	22.600	18.048	6,329,200
2011-01-11	22.440	22.720	22.400	22.590	18.040	3,978,600
2011-01-10	22.170	22.550	22.080	22.420	17.904	4,716,400
2011-01-07	22.460	22.540	22.110	22.320	17.825	4,798,300
2011-01-06	21.810	22.500	21.760	22.460	17.936	12,037,400
2011-01-05	21.380	21.730	21.300	21.690	17.321	7,115,200
2011-01-04	21.640	21.670	21.400	21.550	17.210	5,327,500
2011-01-03	21.200	21.760	21.200	21.660	17.297	5,724,400
2010-12-31	21.110	21.210	20.940	21.130	16.874	2,059,700
2010-12-30	21.200	21.260	21.100	21.170	16.906	1,555,900
2010-12-29	21.330	21.370	21.140	21.200	16.930	2,282,600
2010-12-28	21.400	21.480	21.240	21.260	16.978	2,403,500
2010-12-27	21.350	21.490	21.170	21.420	17.106	2,124,900
2010-12-23	21.390	21.420	21.260	21.410	17.098	2,472,400
2010-12-22	21.210	21.490	21.210	21.410	17.098	4,189,700
2010-12-21	21.280	21.340	21.070	21.210	16.938	4,926,200
2010-12-20	21.480	21.480	21.010	21.200	16.930	4,459,000
2010-12-17	21.290	21.460	21.140	21.400	17.090	13,627,300
2010-12-16	20.920	21.360	20.730	21.330	17.034	6,499,300
2010-12-15	20.630	20.950	20.630	20.850	16.651	6,442,400
2010-12-14	19.970	20.720	19.900	20.680	16.515	10,633,700
2010-12-13	20.130	20.200	19.790	19.840	15.844	4,257,100
2010-12-10	20.210	20.210	19.970	20.140	16.084	5,483,200
2010-12-09	20.170	20.230	20.000	20.110	16.060	7,263,200
2010-12-08	20.130	20.250	19.970	20.080	16.036	4,145,700
2010-12-07	20.350	20.430	20.050	20.130	16.076	5,802,300
2010-12-06	19.830	20.230	19.720	20.160	16.100	6,615,400
2010-12-03	19.740	19.930	19.520	19.900	15.892	4,786,100
2010-12-02	19.740	19.790	19.600	19.740	15.764	5,862,400
2010-12-01	19.750	20.080	19.640	19.780	15.796	7,137,800
2010-11-30	19.820	19.940	19.490	19.570	15.628	7,807,800
2010-11-29	20.180	20.630	19.700	20.040	16.004	8,791,100
2010-11-26	20.380	20.430	20.170	20.330	16.235	3,819,900
2010-11-24	20.280	20.630	20.250	20.520	16.387	34,482,700
2010-11-23	19.920	20.140	19.750	20.140	16.084	15,771,400
2010-11-22	19.750	20.180	19.630	20.140	16.084	9,886,800
2010-11-19	19.200	19.850	18.990	19.850	15.852	26,398,100
2010-11-18	19.350	19.450	19.200	19.250	15.373	10,799,000
2010-11-17	18.890	19.180	18.820	19.010	15.181	10,558,200
2010-11-16	19.070	19.250	18.950	18.960	15.141	9,959,900
2010-11-15	19.450	19.510	19.150	19.240	15.365	6,984,000
2010-11-12	19.410	19.520	19.080	19.250	15.373	5,463,200
2010-11-11	19.430	19.580	19.300	19.470	15.549	5,488,900
2010-11-10	19.500	19.600	19.330	19.500	15.573	5,938,800
2010-11-09	20.040	20.050	19.350	19.480	15.557	9,045,900
2010-11-08	20.030	20.180	19.880	19.990	15.964	2,636,600
2010-11-05	20.320	20.330	20.040	20.140	16.084	2,377,400
2010-11-04	20.300	20.380	20.030	20.240	16.163	5,606,900
2010-11-03	20.160	20.280	19.950	20.160	16.100	5,831,800
2010-11-02	20.420	20.570	20.080	20.160	16.100	7,166,800
2010-11-01	20.370	20.460	20.130	20.180	16.116	5,463,100
2010-10-29	20.430	20.540	20.260	20.320	16.227	6,183,900

← NewerPage 67 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.