Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	20.210	20.550	20.110	20.500	16.371	9,738,700
2010-10-27	19.170	20.260	19.150	20.250	16.171	11,328,500
2010-10-26	19.650	19.770	19.450	19.600	15.652	8,796,200
2010-10-25	19.540	19.800	19.480	19.650	15.692	6,149,800
2010-10-22	19.220	19.460	19.070	19.380	15.477	4,869,200
2010-10-21	19.010	19.350	18.810	19.170	15.309	7,421,200
2010-10-20	18.890	19.240	18.800	18.980	15.157	5,731,300
2010-10-19	18.900	19.020	18.700	18.830	15.037	5,724,500
2010-10-18	19.310	19.360	18.590	18.940	15.125	11,646,000
2010-10-15	19.110	19.330	18.900	19.310	15.421	7,680,600
2010-10-14	18.840	18.990	18.830	18.940	15.125	4,728,800
2010-10-13	18.860	19.030	18.700	18.930	15.117	8,399,500
2010-10-12	18.600	18.800	18.450	18.730	14.958	9,444,400
2010-10-11	18.570	18.600	18.330	18.400	14.694	3,527,400
2010-10-08	18.590	18.690	18.470	18.600	14.854	6,594,500
2010-10-07	18.790	18.860	18.530	18.620	14.870	3,801,500
2010-10-06	18.800	18.960	18.640	18.790	15.006	4,532,300
2010-10-05	18.880	18.920	18.680	18.850	15.053	11,042,900
2010-10-04	18.900	18.990	18.600	18.680	14.918	7,218,100
2010-10-01	18.850	18.970	18.630	18.900	15.093	7,545,300
2010-09-30	18.840	18.990	18.720	18.810	15.021	6,974,000
2010-09-29	18.720	18.950	18.720	18.800	15.014	4,775,100
2010-09-28	18.750	18.900	18.390	18.800	15.014	6,227,500
2010-09-27	18.870	18.930	18.640	18.650	14.894	6,200,900
2010-09-24	18.660	18.970	18.570	18.920	15.109	7,392,300
2010-09-23	18.540	18.800	18.410	18.450	14.734	10,974,600
2010-09-22	18.300	18.420	18.020	18.370	14.670	7,096,000
2010-09-21	18.410	18.450	18.160	18.300	14.614	6,014,800
2010-09-20	18.250	18.430	18.210	18.400	14.694	3,816,400
2010-09-17	18.110	18.300	18.040	18.200	14.534	5,207,800
2010-09-16	18.000	18.180	17.890	18.150	14.494	6,451,600
2010-09-15	17.950	18.110	17.890	18.020	14.391	6,652,600
2010-09-14	17.880	18.120	17.860	18.020	14.391	3,732,200
2010-09-13	18.000	18.050	17.840	17.950	14.335	4,112,100
2010-09-10	17.820	17.950	17.750	17.900	14.295	5,181,400
2010-09-09	17.750	17.780	17.570	17.700	14.135	4,161,700
2010-09-08	17.730	17.830	17.470	17.570	14.031	6,663,200
2010-09-07	17.780	17.780	17.590	17.650	14.095	3,371,600
2010-09-03	17.570	17.830	17.450	17.790	14.207	3,168,900
2010-09-02	17.420	17.650	17.340	17.440	13.927	3,585,600
2010-09-01	17.320	17.510	17.250	17.450	13.935	4,733,400
2010-08-31	16.970	17.300	16.970	17.160	13.704	5,380,200
2010-08-30	17.250	17.300	17.020	17.030	13.600	2,191,200
2010-08-27	17.190	17.470	16.980	17.340	13.848	4,687,700
2010-08-26	17.380	17.390	16.970	16.970	13.552	5,240,300
2010-08-25	17.250	17.440	17.190	17.380	13.880	4,602,200
2010-08-24	17.430	17.540	17.180	17.350	13.856	4,770,700
2010-08-23	17.560	17.810	17.490	17.550	14.015	4,189,000
2010-08-20	17.560	17.660	17.210	17.540	14.007	4,603,500
2010-08-19	17.740	17.800	17.430	17.600	14.055	4,550,300
2010-08-18	18.000	18.010	17.700	17.770	14.191	3,924,100
2010-08-17	17.640	18.010	17.530	17.950	14.335	6,990,000
2010-08-16	17.320	17.520	17.240	17.420	13.911	3,401,000
2010-08-13	17.320	17.570	17.250	17.460	13.943	3,134,600
2010-08-12	17.230	17.640	17.220	17.450	13.935	4,477,200
2010-08-11	17.820	17.880	17.430	17.530	13.999	5,942,300
2010-08-10	18.020	18.240	17.860	18.100	14.455	4,972,400
2010-08-09	17.910	18.150	17.820	18.100	14.455	5,967,600
2010-08-06	17.470	17.670	17.260	17.650	14.095	4,954,500
2010-08-05	17.640	17.750	17.570	17.630	14.079	3,606,000

← NewerPage 68 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.