Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	21.590	21.960	21.430	21.820	17.425	12,231,700
2010-05-07	21.380	21.660	20.890	21.340	17.042	14,260,900
2010-05-06	21.790	21.930	20.510	21.370	17.066	9,884,900
2010-05-05	21.400	22.060	21.290	21.830	17.433	9,387,900
2010-05-04	21.730	21.910	21.280	21.360	17.058	8,909,700
2010-05-03	21.910	22.340	21.880	22.030	17.593	9,073,600
2010-04-30	21.720	22.190	21.650	22.010	17.577	10,353,600
2010-04-29	21.470	21.860	20.520	21.770	17.385	25,933,000
2010-04-28	21.410	21.840	21.370	21.710	17.337	8,084,900
2010-04-27	21.720	21.890	21.320	21.360	17.058	7,836,700
2010-04-26	22.400	22.400	21.700	21.750	17.369	5,959,700
2010-04-23	22.040	22.250	21.870	22.240	17.761	5,603,800
2010-04-22	22.080	22.180	21.700	21.960	17.537	9,234,500
2010-04-21	21.810	22.120	21.620	22.080	17.633	6,665,800
2010-04-20	21.600	21.910	21.500	21.810	17.417	4,005,100
2010-04-19	21.590	21.850	21.410	21.570	17.226	6,216,600
2010-04-16	21.990	22.120	21.600	21.750	17.369	6,881,600
2010-04-15	21.890	22.180	21.860	22.050	17.609	5,189,600
2010-04-14	22.520	22.550	21.880	22.100	17.649	6,898,600
2010-04-13	22.530	22.730	22.490	22.530	17.992	3,398,300
2010-04-12	22.600	22.820	22.450	22.530	17.992	6,061,400
2010-04-09	22.630	22.700	22.430	22.540	18.000	2,660,400
2010-04-08	22.590	22.680	22.280	22.550	18.008	5,547,100
2010-04-07	22.800	23.030	22.550	22.720	18.144	6,361,900
2010-04-06	23.200	23.230	22.810	22.830	18.232	8,324,600
2010-04-05	23.140	23.630	23.010	23.250	18.567	6,847,100
2010-04-01	22.900	23.330	22.790	23.160	18.495	9,407,400
2010-03-31	22.800	22.970	22.590	22.710	18.136	4,774,000
2010-03-30	22.820	22.900	22.580	22.650	18.088	7,809,400
2010-03-29	22.530	22.950	22.350	22.870	18.264	5,610,400
2010-03-26	22.400	22.440	22.010	22.380	17.872	5,311,000
2010-03-25	22.870	22.960	22.220	22.260	17.777	5,504,600
2010-03-24	22.860	22.930	22.540	22.660	18.096	6,586,500
2010-03-23	23.240	23.300	22.900	22.920	18.304	9,305,600
2010-03-22	22.590	23.000	22.570	22.910	18.296	8,485,900
2010-03-19	22.500	22.880	22.330	22.530	17.992	10,816,600
2010-03-18	22.040	22.420	22.040	22.360	17.856	4,579,900
2010-03-17	22.050	22.220	21.990	22.100	17.649	3,235,900
2010-03-16	21.770	22.100	21.760	22.090	17.641	3,711,900
2010-03-15	22.000	22.000	21.720	21.950	17.529	6,283,300
2010-03-12	22.000	22.040	21.790	21.950	17.529	3,526,300
2010-03-11	21.770	22.050	21.720	21.980	17.553	6,294,600
2010-03-10	21.690	22.000	21.570	21.810	17.417	10,665,500
2010-03-09	21.600	21.620	21.350	21.610	17.258	6,069,300
2010-03-08	21.590	21.720	21.390	21.420	17.106	7,429,000
2010-03-05	21.380	21.870	21.210	21.770	17.385	8,994,500
2010-03-04	21.010	21.400	20.860	21.290	17.002	8,046,500
2010-03-03	21.440	21.440	21.040	21.130	16.874	7,016,100
2010-03-02	21.470	21.510	21.240	21.350	17.050	11,763,600
2010-03-01	21.400	21.600	21.120	21.380	17.074	19,325,900
2010-02-26	20.700	21.470	20.560	21.340	17.042	13,308,600
2010-02-25	20.030	21.030	19.960	20.700	16.531	27,066,600
2010-02-24	19.120	19.570	19.120	19.420	15.509	8,683,700
2010-02-23	19.500	19.700	19.130	19.160	15.301	7,143,200
2010-02-22	19.150	19.700	19.010	19.610	15.660	11,221,800
2010-02-19	18.850	19.100	18.840	19.070	15.229	4,826,300
2010-02-18	18.900	18.960	18.700	18.860	15.061	3,726,000
2010-02-17	18.700	18.920	18.510	18.870	15.069	4,494,000
2010-02-16	18.400	18.700	18.290	18.680	14.918	4,256,400
2010-02-12	17.960	18.340	17.800	18.310	14.622	3,703,600

← NewerPage 70 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.