Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	9.140	9.790	9.140	9.710	7.754	5,888,600
2008-12-02	8.950	9.400	8.690	9.360	7.475	4,880,300
2008-12-01	9.130	9.330	8.800	8.850	7.068	5,050,600
2008-11-28	9.300	9.450	9.180	9.410	7.515	2,102,400
2008-11-26	8.710	9.340	8.620	9.240	7.379	4,722,900
2008-11-25	8.930	9.140	8.680	9.000	7.187	6,891,100
2008-11-24	7.980	9.000	7.690	8.740	6.980	7,708,900
2008-11-21	7.490	7.890	7.090	7.820	6.245	12,357,900
2008-11-20	7.720	8.150	7.180	7.310	5.838	9,913,600
2008-11-19	8.740	8.880	7.870	7.930	6.333	9,768,500
2008-11-18	8.740	9.100	8.500	8.790	7.020	9,260,700
2008-11-17	9.010	9.070	8.690	8.780	7.012	8,461,200
2008-11-14	9.150	9.500	8.910	9.130	7.291	11,499,500
2008-11-13	9.190	9.400	8.100	9.320	7.443	11,846,600
2008-11-12	9.850	9.870	9.010	9.110	7.275	9,045,600
2008-11-11	9.240	10.000	8.930	9.920	7.922	10,060,900
2008-11-10	9.670	9.800	9.170	9.380	7.491	10,771,600
2008-11-07	9.110	9.530	8.980	9.330	7.451	7,535,300
2008-11-06	8.880	9.240	8.880	9.100	7.267	6,238,400
2008-11-05	8.930	9.500	8.830	9.110	7.275	8,813,200
2008-11-04	9.010	9.190	8.560	9.090	7.259	6,870,100
2008-11-03	8.770	8.810	8.490	8.770	7.004	5,728,600
2008-10-31	8.170	8.980	7.960	8.570	6.844	16,811,800
2008-10-30	8.490	8.740	7.500	8.170	6.525	15,861,100
2008-10-29	6.550	7.310	6.520	6.980	5.574	14,313,600
2008-10-28	5.980	6.520	5.750	6.520	5.207	13,322,800
2008-10-27	6.140	6.250	5.770	5.770	4.608	8,259,500
2008-10-24	6.190	6.350	5.900	6.260	4.999	7,884,000
2008-10-23	7.070	7.200	6.230	6.620	5.287	11,554,200
2008-10-22	7.660	7.780	6.760	7.030	5.614	8,252,400
2008-10-21	7.890	8.110	7.700	7.820	6.245	5,243,800
2008-10-20	8.290	8.340	7.460	7.990	6.381	6,370,400
2008-10-17	7.590	8.400	7.250	8.210	6.556	9,195,600
2008-10-16	7.650	7.750	6.930	7.720	6.165	8,147,200
2008-10-15	8.850	8.880	7.270	7.300	5.830	9,200,700
2008-10-14	9.210	9.250	8.530	8.810	7.036	7,972,100
2008-10-13	8.100	8.800	7.440	8.700	6.948	10,861,700
2008-10-10	7.210	7.570	6.310	7.220	5.766	14,514,800
2008-10-09	8.490	8.490	7.480	7.590	6.061	14,539,500
2008-10-08	8.400	8.630	7.580	7.730	6.173	25,252,700
2008-10-07	9.020	9.400	8.450	8.520	6.804	15,478,100
2008-10-06	10.050	10.210	7.820	9.000	7.187	23,834,900
2008-10-03	10.840	10.870	10.130	10.270	8.202	11,971,200
2008-10-02	11.310	11.490	10.640	10.660	8.513	10,421,600
2008-10-01	11.360	11.550	11.210	11.280	9.008	3,820,100
2008-09-30	11.130	11.490	10.790	11.420	9.120	4,973,200
2008-09-29	11.590	11.700	10.850	11.000	8.785	6,377,500
2008-09-26	11.780	11.920	11.510	11.700	9.344	5,378,200
2008-09-25	12.020	12.170	11.910	11.990	9.575	5,006,600
2008-09-24	11.400	11.900	11.350	11.730	9.367	5,383,200
2008-09-23	11.720	11.940	11.410	11.470	9.160	2,955,000
2008-09-22	11.600	11.980	11.500	11.570	9.240	4,386,000
2008-09-19	12.260	12.480	11.350	11.800	9.423	8,505,500
2008-09-18	11.030	11.980	11.030	11.760	9.391	10,352,400
2008-09-17	11.010	11.680	11.010	11.010	8.793	20,834,700
2008-09-16	11.000	11.790	10.670	10.850	8.665	17,542,300
2008-09-15	11.350	11.460	10.870	11.040	8.816	6,591,100
2008-09-12	11.580	11.660	11.360	11.550	9.224	5,657,300
2008-09-11	11.390	11.710	11.280	11.600	9.264	11,510,900
2008-09-10	11.490	11.590	11.110	11.470	9.160	29,142,900

← NewerPage 76 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.