Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	17.960	18.340	17.800	18.310	14.622	3,703,600
2010-02-11	17.530	18.310	17.510	18.290	14.606	7,887,400
2010-02-10	17.610	17.800	17.290	17.610	14.063	5,483,500
2010-02-09	17.800	17.960	17.540	17.680	14.119	5,953,400
2010-02-08	17.990	18.000	17.710	17.760	14.183	3,469,400
2010-02-05	17.860	17.990	17.490	17.890	14.287	7,505,500
2010-02-04	17.890	18.030	17.550	17.780	14.199	6,957,900
2010-02-03	18.310	18.320	17.860	18.010	14.383	7,157,700
2010-02-02	18.210	18.240	17.820	18.200	14.534	4,753,300
2010-02-01	18.350	18.450	18.000	18.120	14.470	4,803,700
2010-01-29	18.010	18.470	18.000	18.230	14.558	7,603,500
2010-01-28	18.250	18.290	17.650	17.930	14.319	6,756,500
2010-01-27	18.100	18.260	17.980	18.250	14.574	5,142,500
2010-01-26	17.580	18.200	17.570	18.090	14.447	11,144,600
2010-01-25	17.680	18.000	17.680	17.680	14.119	3,790,000
2010-01-22	17.920	18.070	17.740	17.780	14.199	5,598,200
2010-01-21	18.270	18.430	17.880	17.940	14.327	5,505,600
2010-01-20	18.600	18.730	18.110	18.220	14.550	5,800,600
2010-01-19	18.100	18.750	18.090	18.740	14.966	9,341,800
2010-01-15	17.620	18.220	17.620	18.200	14.534	7,216,400
2010-01-14	17.750	17.970	17.730	17.870	14.271	7,066,300
2010-01-13	17.500	17.880	17.430	17.810	14.223	4,700,900
2010-01-12	17.510	17.750	17.340	17.410	13.903	4,852,200
2010-01-11	17.440	17.820	17.440	17.770	14.191	8,390,400
2010-01-08	17.700	17.800	16.750	17.420	13.911	20,293,300
2010-01-07	18.190	18.340	18.020	18.030	14.399	6,821,900
2010-01-06	18.370	18.500	18.260	18.340	14.646	6,838,100
2010-01-05	18.450	18.660	18.280	18.520	14.790	7,942,400
2010-01-04	18.350	18.770	18.310	18.720	14.950	3,611,900
2009-12-31	18.620	18.670	18.430	18.430	14.718	2,658,600
2009-12-30	18.630	18.700	18.440	18.610	14.862	2,125,500
2009-12-29	18.700	18.800	18.610	18.610	14.862	2,594,300
2009-12-28	18.680	18.840	18.610	18.690	14.926	2,038,900
2009-12-24	18.750	18.800	18.680	18.740	14.966	1,433,900
2009-12-23	18.980	18.990	18.680	18.740	14.966	3,756,100
2009-12-22	18.870	19.030	18.700	18.890	15.085	5,672,600
2009-12-21	18.590	19.000	18.480	18.910	15.101	7,064,600
2009-12-18	18.540	18.650	18.250	18.250	14.574	18,320,300
2009-12-17	18.710	18.730	18.270	18.420	14.710	8,091,000
2009-12-16	19.010	19.210	18.810	18.860	15.061	6,688,300
2009-12-15	18.800	19.090	18.590	19.040	15.205	8,701,500
2009-12-14	18.640	18.790	18.570	18.770	14.990	3,636,100
2009-12-11	18.250	18.600	18.090	18.520	14.790	5,020,500
2009-12-10	18.320	18.420	18.160	18.170	14.510	4,752,400
2009-12-09	18.150	18.200	17.920	18.120	14.470	2,995,100
2009-12-08	18.140	18.300	17.930	18.140	14.486	3,801,700
2009-12-07	18.020	18.450	18.020	18.180	14.518	5,646,500
2009-12-04	18.390	18.520	17.830	17.990	14.367	5,409,900
2009-12-03	18.490	18.550	18.190	18.200	14.534	4,218,800
2009-12-02	18.380	18.600	18.310	18.510	14.782	4,168,700
2009-12-01	18.020	18.310	17.980	18.230	14.558	4,143,300
2009-11-30	17.990	18.000	17.770	17.870	14.271	4,735,300
2009-11-27	17.870	18.150	17.790	18.010	14.383	2,207,300
2009-11-25	18.150	18.430	18.140	18.290	14.606	3,879,200
2009-11-24	18.070	18.450	17.980	18.300	14.614	7,648,100
2009-11-23	17.740	18.080	17.650	17.980	14.359	9,648,500
2009-11-20	17.440	17.630	17.310	17.550	14.015	4,093,300
2009-11-19	17.610	17.620	17.330	17.430	13.919	5,012,500
2009-11-18	17.840	17.870	17.510	17.650	14.095	3,927,500
2009-11-17	17.800	17.990	17.750	17.890	14.287	6,310,000

← NewerPage 71 of 79 · 4,734 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.