Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	14.490	14.490	14.250	14.390	11.492	5,000,100
2009-08-20	13.950	14.430	13.950	14.330	11.444	5,264,100
2009-08-19	14.000	14.220	13.800	14.070	11.236	9,101,000
2009-08-18	13.950	14.130	13.920	13.990	11.172	6,845,300
2009-08-17	13.790	14.000	13.700	13.960	11.148	5,013,700
2009-08-14	14.250	14.250	13.820	13.990	11.172	5,587,900
2009-08-13	13.600	14.420	13.550	14.210	11.348	15,629,600
2009-08-12	13.390	13.850	13.300	13.600	10.861	6,244,300
2009-08-11	13.230	13.440	13.230	13.310	10.629	4,880,900
2009-08-10	13.160	13.320	13.080	13.220	10.557	6,674,500
2009-08-07	13.330	13.460	13.110	13.190	10.533	5,091,900
2009-08-06	13.460	13.460	13.080	13.120	10.478	6,039,100
2009-08-05	13.550	13.590	13.130	13.300	10.621	6,401,600
2009-08-04	13.230	13.670	13.230	13.660	10.909	7,991,000
2009-08-03	13.340	13.500	13.170	13.480	10.765	8,089,000
2009-07-31	13.160	13.440	13.130	13.190	10.533	8,805,200
2009-07-30	13.300	13.550	12.910	13.130	10.486	18,346,600
2009-07-29	12.670	13.000	12.410	12.910	10.310	13,872,800
2009-07-28	12.310	13.370	11.970	12.560	10.030	46,254,500
2009-07-27	13.080	13.100	11.660	12.100	9.663	50,917,600
2009-07-24	13.390	13.930	13.270	13.850	11.060	11,056,300
2009-07-23	13.060	13.500	12.960	13.410	10.709	7,340,400
2009-07-22	12.970	13.160	12.880	12.940	10.334	5,574,300
2009-07-21	13.060	13.120	12.900	13.120	10.478	7,991,200
2009-07-20	12.400	12.910	12.400	12.890	10.294	7,648,900
2009-07-17	12.610	12.630	12.340	12.440	9.934	4,008,000
2009-07-16	12.480	12.610	12.310	12.520	9.998	4,585,900
2009-07-15	12.390	12.500	12.310	12.360	9.871	5,730,800
2009-07-14	12.340	12.410	12.200	12.350	9.863	6,018,600
2009-07-13	12.250	12.260	12.010	12.230	9.767	5,914,300
2009-07-10	12.090	12.460	12.090	12.170	9.719	3,940,900
2009-07-09	12.130	12.460	12.080	12.410	9.911	6,347,900
2009-07-08	12.440	12.550	12.140	12.230	9.767	5,403,100
2009-07-07	12.310	12.370	12.070	12.210	9.751	6,814,100
2009-07-06	12.350	12.360	12.110	12.260	9.791	6,519,400
2009-07-02	12.820	12.850	12.300	12.420	9.919	8,059,300
2009-07-01	13.130	13.130	12.760	12.800	10.222	9,811,400
2009-06-30	13.170	13.300	12.940	13.050	10.422	7,402,700
2009-06-29	13.500	13.500	13.150	13.250	10.581	7,834,300
2009-06-26	13.340	13.490	13.080	13.420	10.717	9,402,700
2009-06-25	12.830	13.350	12.750	13.260	10.589	8,599,600
2009-06-24	12.940	12.990	12.610	12.900	10.302	7,453,300
2009-06-23	12.610	12.710	12.510	12.600	10.062	7,163,800
2009-06-22	12.820	12.970	12.620	12.630	10.086	4,506,800
2009-06-19	12.890	13.220	12.890	13.060	10.430	5,236,300
2009-06-18	13.090	13.250	13.000	13.130	10.486	4,486,900
2009-06-17	13.200	13.260	12.780	13.000	10.382	9,535,800
2009-06-16	13.020	13.130	12.860	12.930	10.326	7,283,400
2009-06-15	13.500	13.640	13.010	13.060	10.430	5,418,000
2009-06-12	13.720	13.810	13.560	13.620	10.877	5,949,600
2009-06-11	13.500	14.010	13.500	13.790	11.013	8,948,800
2009-06-10	13.460	13.550	13.130	13.280	10.605	6,578,900
2009-06-09	13.750	13.750	13.380	13.550	10.821	3,834,900
2009-06-08	13.850	13.850	13.320	13.580	10.845	6,568,200
2009-06-05	13.590	13.770	13.370	13.700	10.941	5,354,600
2009-06-04	13.470	13.630	13.190	13.580	10.845	5,452,700
2009-06-03	13.560	13.560	13.180	13.270	10.597	4,666,700
2009-06-02	13.530	13.720	13.410	13.520	10.797	6,307,300
2009-06-01	13.300	13.720	13.270	13.620	10.877	9,309,100
2009-05-29	13.030	13.210	12.760	13.210	10.549	8,461,600

← NewerPage 73 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.