Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	11.880	12.040	11.140	11.450	9.144	13,489,700
2009-03-02	12.160	12.240	11.530	11.620	9.280	12,211,700
2009-02-27	12.790	12.820	12.100	12.430	9.927	21,313,700
2009-02-26	13.250	13.420	12.430	12.600	10.062	16,526,700
2009-02-25	13.320	13.320	12.850	13.090	10.454	14,399,100
2009-02-24	13.100	13.150	12.530	12.950	10.342	16,688,800
2009-02-23	12.990	13.370	12.680	12.870	10.278	20,440,100
2009-02-20	11.980	12.810	11.840	12.610	10.070	23,595,700
2009-02-19	11.680	12.030	11.410	11.570	9.240	14,671,200
2009-02-18	11.430	11.700	11.250	11.470	9.160	8,515,500
2009-02-17	11.430	11.600	11.260	11.430	9.128	7,254,900
2009-02-13	11.960	11.980	11.650	11.800	9.423	6,005,400
2009-02-12	11.600	11.930	11.570	11.930	9.527	5,835,200
2009-02-11	11.430	11.880	11.380	11.820	9.439	5,465,500
2009-02-10	11.880	12.000	11.300	11.360	9.072	6,343,900
2009-02-09	11.750	12.000	11.620	11.890	9.495	5,213,000
2009-02-06	11.630	11.970	11.600	11.810	9.431	7,062,900
2009-02-05	11.570	11.790	11.380	11.630	9.288	5,759,600
2009-02-04	11.750	11.850	11.580	11.640	9.296	6,273,500
2009-02-03	11.720	11.740	11.320	11.550	9.224	6,426,400
2009-02-02	11.110	11.580	11.060	11.410	9.112	4,916,300
2009-01-30	11.380	11.670	11.120	11.330	9.048	6,807,700
2009-01-29	11.550	11.770	11.350	11.430	9.128	6,759,300
2009-01-28	11.550	11.790	11.330	11.650	9.304	5,683,800
2009-01-27	11.440	11.510	11.280	11.510	9.192	7,961,700
2009-01-26	10.780	11.420	10.780	11.330	9.048	8,032,800
2009-01-23	10.930	11.110	10.620	10.930	8.729	5,989,900
2009-01-22	10.710	11.340	10.660	11.140	8.896	6,928,800
2009-01-21	10.550	10.800	10.290	10.800	8.625	6,305,300
2009-01-20	10.900	11.230	10.310	10.360	8.273	5,299,600
2009-01-16	10.850	11.010	10.690	11.000	8.785	6,947,000
2009-01-15	10.680	10.840	10.220	10.650	8.505	5,545,200
2009-01-14	11.100	11.100	10.470	10.630	8.489	6,782,800
2009-01-13	10.930	11.280	10.850	11.050	8.824	7,769,000
2009-01-12	10.750	11.060	10.430	11.040	8.816	13,262,900
2009-01-09	10.500	10.820	10.250	10.680	8.529	7,924,200
2009-01-08	10.430	10.600	10.250	10.500	8.385	6,575,800
2009-01-07	10.300	10.700	10.120	10.190	8.138	6,515,900
2009-01-06	10.050	10.560	9.900	10.330	8.249	8,154,900
2009-01-05	10.000	10.100	9.650	9.860	7.874	7,010,200
2009-01-02	9.930	10.020	9.780	10.020	8.002	2,706,100
2008-12-31	9.650	10.000	9.490	9.890	7.898	5,127,700
2008-12-30	9.610	9.740	9.390	9.680	7.730	2,816,400
2008-12-29	9.370	9.510	9.070	9.510	7.595	3,349,300
2008-12-26	9.670	9.740	9.260	9.470	7.563	1,661,900
2008-12-24	9.580	9.660	9.460	9.620	7.682	1,068,400
2008-12-23	9.490	9.590	9.230	9.560	7.635	4,342,500
2008-12-22	9.630	9.770	9.100	9.360	7.475	6,090,400
2008-12-19	9.610	9.910	9.450	9.650	7.706	4,335,900
2008-12-18	9.740	9.960	9.420	9.660	7.714	5,283,000
2008-12-17	9.300	10.060	9.000	9.740	7.778	6,389,800
2008-12-16	9.070	9.700	8.990	9.670	7.722	13,721,100
2008-12-15	9.350	9.450	8.720	8.970	7.163	6,629,700
2008-12-12	9.340	9.640	9.120	9.310	7.435	15,424,100
2008-12-11	9.650	10.060	9.580	9.770	7.802	4,630,300
2008-12-10	9.770	10.080	9.550	9.820	7.842	3,916,600
2008-12-09	9.850	10.110	9.630	9.800	7.826	5,109,800
2008-12-08	9.800	10.080	9.580	9.960	7.954	4,979,900
2008-12-05	9.250	9.750	9.010	9.730	7.770	6,075,200
2008-12-04	9.510	9.760	9.220	9.400	7.507	4,949,100

← NewerPage 75 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.