Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	17.450	17.760	17.390	17.740	14.167	5,024,100
2010-08-03	17.490	17.950	17.400	17.480	13.959	5,595,700
2010-08-02	17.640	17.870	17.450	17.790	14.207	8,328,800
2010-07-30	17.120	17.540	16.870	17.400	13.895	7,971,000
2010-07-29	17.910	18.260	17.260	17.490	13.967	14,817,500
2010-07-28	18.100	18.290	17.900	17.910	14.303	5,437,900
2010-07-27	18.380	18.690	18.060	18.090	14.447	9,123,600
2010-07-26	17.740	18.330	17.720	18.280	14.598	5,994,000
2010-07-23	17.800	17.920	17.570	17.760	14.183	6,655,500
2010-07-22	17.900	18.180	17.540	17.790	14.207	9,553,600
2010-07-21	18.150	18.290	17.720	17.780	14.199	4,404,800
2010-07-20	17.810	18.180	17.730	18.170	14.510	5,134,700
2010-07-19	17.760	18.260	17.620	18.110	14.462	6,516,200
2010-07-16	18.310	18.310	17.580	17.710	14.143	7,222,300
2010-07-15	17.980	18.440	17.850	18.320	14.630	8,011,600
2010-07-14	17.780	17.990	17.680	17.850	14.255	5,791,100
2010-07-13	17.630	17.950	17.620	17.850	14.255	5,472,800
2010-07-12	17.590	17.670	17.420	17.520	13.991	2,283,800
2010-07-09	17.860	17.860	17.400	17.610	14.063	6,173,000
2010-07-08	17.220	17.920	17.220	17.850	14.255	8,580,900
2010-07-07	16.940	17.480	16.810	17.440	13.927	6,787,400
2010-07-06	17.000	17.270	16.890	17.020	13.592	7,359,300
2010-07-02	16.830	17.130	16.640	16.890	13.488	5,558,500
2010-07-01	16.910	16.980	16.550	16.860	13.464	9,867,000
2010-06-30	17.180	17.410	16.890	17.040	13.608	12,276,500
2010-06-29	17.520	17.560	17.100	17.250	13.776	8,878,900
2010-06-28	17.910	18.030	17.590	17.670	14.111	3,649,000
2010-06-25	17.750	17.980	17.620	17.930	14.319	5,055,300
2010-06-24	17.790	17.860	17.650	17.740	14.167	5,684,700
2010-06-23	18.340	18.340	17.650	17.790	14.207	6,713,400
2010-06-22	18.080	18.390	17.970	18.070	14.431	6,115,900
2010-06-21	18.740	18.840	17.890	17.970	14.351	7,348,200
2010-06-18	18.450	18.810	18.290	18.630	14.878	9,233,100
2010-06-17	17.950	18.380	17.950	18.360	14.662	9,091,600
2010-06-16	18.020	18.230	17.510	17.900	14.295	21,308,700
2010-06-15	18.170	18.430	17.970	18.390	14.686	6,215,300
2010-06-14	18.430	18.480	17.910	17.950	14.335	5,793,700
2010-06-11	18.080	18.420	18.080	18.320	14.630	5,761,600
2010-06-10	18.320	18.330	18.000	18.280	14.598	7,377,400
2010-06-09	18.120	18.250	17.820	17.960	14.343	9,719,200
2010-06-08	18.390	18.400	17.640	17.830	14.239	13,448,700
2010-06-07	18.500	18.830	18.430	18.430	14.718	6,140,000
2010-06-04	18.510	18.810	18.400	18.500	14.774	6,718,700
2010-06-03	19.060	19.110	18.680	18.850	15.053	7,506,000
2010-06-02	18.900	19.070	18.650	18.950	15.133	16,391,800
2010-06-01	19.320	19.440	18.890	18.940	15.125	4,374,100
2010-05-28	19.760	19.800	19.400	19.440	15.525	5,901,800
2010-05-27	19.790	19.850	19.580	19.820	15.828	5,475,400
2010-05-26	19.180	19.720	19.150	19.320	15.429	16,056,200
2010-05-25	18.700	19.160	18.690	19.150	15.293	17,766,600
2010-05-24	19.320	19.510	19.150	19.240	15.365	9,727,100
2010-05-21	19.250	19.590	19.150	19.510	15.581	11,458,000
2010-05-20	19.880	20.070	19.350	19.440	15.525	9,857,800
2010-05-19	19.840	20.430	19.680	20.230	16.155	9,257,800
2010-05-18	20.750	20.770	19.970	19.990	15.964	10,627,400
2010-05-17	20.500	20.640	20.060	20.600	16.451	6,725,500
2010-05-14	21.100	21.130	20.320	20.520	16.387	9,804,200
2010-05-13	21.500	21.650	21.060	21.140	16.882	6,570,500
2010-05-12	21.660	21.680	20.960	21.600	17.250	11,543,800
2010-05-11	21.500	21.930	21.420	21.770	17.385	13,738,200

← NewerPage 69 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.