Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	17.550	18.100	17.510	17.990	14.367	6,351,700
2009-11-13	17.500	17.720	17.260	17.540	14.007	3,193,000
2009-11-12	17.400	17.480	17.230	17.250	13.776	5,208,400
2009-11-11	17.840	17.880	17.320	17.500	13.975	7,193,200
2009-11-10	17.670	17.900	17.500	17.570	14.031	7,044,700
2009-11-09	17.510	17.940	17.500	17.910	14.303	5,998,900
2009-11-06	17.280	17.490	17.110	17.470	13.951	4,514,500
2009-11-05	17.000	17.440	16.820	17.420	13.911	5,499,200
2009-11-04	16.840	17.190	16.780	16.860	13.464	13,859,600
2009-11-03	16.340	16.730	16.140	16.690	13.328	8,633,800
2009-11-02	16.350	16.690	16.210	16.370	13.073	4,463,200
2009-10-30	16.600	16.830	16.170	16.240	12.969	9,501,900
2009-10-29	16.200	16.730	16.200	16.500	13.177	11,260,500
2009-10-28	16.230	16.360	15.710	15.770	12.594	7,295,400
2009-10-27	16.100	16.390	16.020	16.300	13.017	8,152,400
2009-10-26	15.970	16.370	15.890	15.990	12.769	8,496,800
2009-10-23	16.390	16.470	16.040	16.130	12.881	10,176,200
2009-10-22	16.150	16.510	15.890	16.510	13.185	11,276,100
2009-10-21	16.300	16.510	16.110	16.120	12.873	7,787,400
2009-10-20	16.350	16.600	16.140	16.300	13.017	8,056,200
2009-10-19	16.830	16.830	16.420	16.540	13.209	9,455,900
2009-10-16	16.610	16.870	16.550	16.670	13.313	6,564,900
2009-10-15	16.780	16.900	16.650	16.750	13.376	6,408,200
2009-10-14	16.420	16.810	16.390	16.750	13.376	6,980,600
2009-10-13	16.640	16.700	16.310	16.370	13.073	7,788,100
2009-10-12	16.790	16.820	16.510	16.650	13.297	4,095,900
2009-10-09	16.520	16.790	16.300	16.790	13.408	5,849,500
2009-10-08	16.750	16.950	16.380	16.440	13.129	7,685,600
2009-10-07	16.150	16.750	15.980	16.690	13.328	15,812,000
2009-10-06	16.070	16.350	16.000	16.070	12.833	10,744,400
2009-10-05	15.970	16.260	15.830	16.220	12.953	9,065,000
2009-10-02	15.530	15.980	15.420	15.880	12.682	5,539,000
2009-10-01	15.770	16.210	15.500	15.590	12.450	6,894,800
2009-09-30	16.060	16.210	15.750	16.010	12.785	7,197,000
2009-09-29	16.190	16.240	15.960	16.150	12.897	8,375,200
2009-09-28	16.150	16.270	16.010	16.120	12.873	4,438,400
2009-09-25	16.080	16.170	15.880	16.060	12.825	5,642,400
2009-09-24	16.430	16.470	15.970	16.150	12.897	4,964,900
2009-09-23	16.160	16.440	16.030	16.210	12.945	7,032,200
2009-09-22	16.100	16.430	15.960	16.130	12.881	6,953,300
2009-09-21	15.930	16.070	15.860	15.990	12.769	6,573,300
2009-09-18	15.790	16.160	15.710	16.080	12.841	12,206,800
2009-09-17	15.890	15.890	15.670	15.710	12.546	6,992,600
2009-09-16	15.300	15.890	15.290	15.850	12.658	8,209,600
2009-09-15	15.300	15.430	15.050	15.260	12.187	6,745,500
2009-09-14	15.220	15.300	15.050	15.240	12.171	4,243,100
2009-09-11	15.520	15.590	15.070	15.160	12.107	8,058,700
2009-09-10	14.480	15.540	14.290	15.480	12.362	20,008,400
2009-09-09	14.350	14.500	14.120	14.410	11.508	17,353,600
2009-09-08	14.580	14.730	14.470	14.690	11.731	4,619,900
2009-09-04	14.360	14.540	14.250	14.530	11.604	2,531,700
2009-09-03	14.480	14.480	14.040	14.320	11.436	4,806,500
2009-09-02	14.230	14.410	14.010	14.340	11.452	4,635,000
2009-09-01	14.700	14.740	14.180	14.270	11.396	6,441,700
2009-08-31	14.770	14.870	14.450	14.670	11.715	6,367,100
2009-08-28	15.000	15.000	14.620	14.800	11.819	6,585,500
2009-08-27	14.350	14.990	14.350	14.880	11.883	9,058,800
2009-08-26	14.500	14.750	14.350	14.540	11.612	6,522,000
2009-08-25	14.720	14.750	14.500	14.670	11.715	6,612,700
2009-08-24	14.500	14.700	14.400	14.630	11.683	7,894,100

← NewerPage 72 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.