Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	12.700	12.930	12.650	12.770	10.198	5,225,400
2009-05-27	13.000	13.230	12.930	12.940	10.334	6,636,200
2009-05-26	12.580	13.210	12.500	13.130	10.486	7,954,700
2009-05-22	12.680	12.780	12.500	12.580	10.046	4,262,300
2009-05-21	12.750	13.000	12.500	12.620	10.078	6,612,600
2009-05-20	12.760	12.960	12.750	12.830	10.246	7,898,800
2009-05-19	13.130	13.190	12.780	12.840	10.254	8,751,900
2009-05-18	12.870	13.240	12.770	13.130	10.486	11,401,700
2009-05-15	12.920	13.060	12.550	12.760	10.190	12,341,400
2009-05-14	13.050	13.190	12.510	12.670	10.118	18,346,700
2009-05-13	13.700	13.700	13.280	13.410	10.709	5,216,100
2009-05-12	14.030	14.050	13.530	13.640	10.893	6,617,800
2009-05-11	13.700	14.060	13.530	13.840	11.053	7,968,100
2009-05-08	13.550	13.750	13.450	13.720	10.957	8,812,400
2009-05-07	13.360	13.840	13.300	13.430	10.725	13,341,500
2009-05-06	13.460	13.550	13.170	13.270	10.597	10,292,400
2009-05-05	13.000	13.470	13.000	13.400	10.701	8,963,500
2009-05-04	13.100	13.320	12.790	13.250	10.581	11,015,100
2009-05-01	13.360	13.410	12.810	13.000	10.382	11,803,800
2009-04-30	14.190	14.590	12.800	13.250	10.581	26,313,900
2009-04-29	14.850	14.910	14.420	14.540	11.612	6,496,600
2009-04-28	14.440	14.780	14.300	14.510	11.588	7,857,200
2009-04-27	14.220	14.560	14.160	14.420	11.516	5,374,100
2009-04-24	14.450	14.540	14.120	14.280	11.404	5,687,400
2009-04-23	14.490	14.490	13.840	14.350	11.460	5,662,900
2009-04-22	14.530	14.530	13.890	14.100	11.260	8,201,000
2009-04-21	14.000	14.400	13.770	13.990	11.172	5,385,700
2009-04-20	14.500	14.590	14.040	14.130	11.284	7,224,400
2009-04-17	14.330	14.790	14.310	14.600	11.659	6,262,300
2009-04-16	14.250	14.510	13.850	14.420	11.516	6,694,000
2009-04-15	13.500	14.330	13.470	13.960	11.148	5,175,600
2009-04-14	13.850	14.190	13.650	13.760	10.989	5,272,600
2009-04-13	14.100	14.350	13.900	13.940	11.132	4,543,100
2009-04-09	14.450	14.940	14.110	14.210	11.348	6,360,700
2009-04-08	13.970	14.500	13.970	14.390	11.492	5,809,700
2009-04-07	14.250	14.360	14.000	14.020	11.196	3,437,600
2009-04-06	14.180	14.670	13.960	14.370	11.476	9,035,400
2009-04-03	13.900	14.170	13.710	14.040	11.212	6,248,200
2009-04-02	13.550	14.040	13.500	13.840	11.053	9,211,200
2009-04-01	13.200	13.410	12.970	13.400	10.701	5,636,400
2009-03-31	13.120	13.560	13.080	13.410	10.709	7,374,000
2009-03-30	13.100	13.170	12.810	13.050	10.422	5,511,000
2009-03-27	13.590	13.770	13.090	13.250	10.581	6,777,600
2009-03-26	13.540	13.790	13.470	13.690	10.933	8,147,400
2009-03-25	13.500	13.690	13.110	13.380	10.685	6,352,300
2009-03-24	13.190	13.670	13.190	13.550	10.821	5,181,000
2009-03-23	13.210	13.450	12.990	13.450	10.741	8,453,300
2009-03-20	13.270	13.390	12.790	12.880	10.286	7,142,000
2009-03-19	13.600	13.650	12.970	13.210	10.549	6,121,600
2009-03-18	13.370	13.850	13.210	13.570	10.837	7,715,100
2009-03-17	13.050	13.570	12.980	13.530	10.805	6,017,000
2009-03-16	13.280	13.470	12.980	13.050	10.422	5,692,500
2009-03-13	13.000	13.400	12.910	13.270	10.597	7,241,400
2009-03-12	12.400	13.000	12.360	12.960	10.350	9,839,600
2009-03-11	12.610	12.610	12.210	12.360	9.871	7,128,600
2009-03-10	12.140	12.550	11.760	12.330	9.847	8,834,800
2009-03-09	11.850	12.290	11.820	12.000	9.583	6,612,200
2009-03-06	12.680	12.680	11.720	11.970	9.559	9,439,000
2009-03-05	11.660	12.170	11.660	12.150	9.703	11,459,000
2009-03-04	11.820	12.190	11.570	12.010	9.591	9,081,000

← NewerPage 74 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.