Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	11.800	12.450	10.930	11.100	8.864	28,487,100
2008-09-08	12.690	12.800	12.330	12.420	9.919	3,591,700
2008-09-05	12.720	12.840	12.460	12.500	9.982	3,865,900
2008-09-04	12.820	13.010	12.660	12.840	10.254	5,865,200
2008-09-03	12.840	12.900	12.600	12.870	10.278	5,851,400
2008-09-02	12.890	13.140	12.680	12.830	10.246	5,319,000
2008-08-29	13.010	13.150	12.840	12.890	10.294	3,529,200
2008-08-28	13.230	13.290	12.990	13.000	10.382	4,177,300
2008-08-27	13.310	13.450	13.070	13.190	10.533	3,376,600
2008-08-26	13.300	13.460	13.110	13.310	10.629	2,935,200
2008-08-25	13.300	13.420	13.040	13.200	10.541	3,029,000
2008-08-22	13.160	13.490	13.160	13.440	10.733	5,620,100
2008-08-21	12.800	13.060	12.760	12.980	10.366	5,827,500
2008-08-20	13.320	13.320	12.820	12.920	10.318	5,890,300
2008-08-19	13.410	13.410	13.110	13.230	10.565	3,297,800
2008-08-18	13.780	13.780	13.200	13.430	10.725	3,256,300
2008-08-15	13.840	13.890	13.500	13.720	10.957	3,672,300
2008-08-14	13.480	13.850	13.420	13.790	11.013	3,942,500
2008-08-13	13.650	13.890	13.260	13.570	10.837	5,193,300
2008-08-12	13.830	14.040	13.550	13.660	10.909	3,588,700
2008-08-11	13.970	14.270	13.660	13.980	11.164	4,266,300
2008-08-08	14.070	14.290	13.930	14.020	11.196	6,196,200
2008-08-07	13.600	14.450	13.600	13.990	11.172	19,606,600
2008-08-06	13.820	14.400	13.290	13.650	10.901	21,983,300
2008-08-05	13.040	13.330	12.990	13.160	10.509	7,776,500
2008-08-04	12.780	13.090	12.690	12.920	10.318	4,404,300
2008-08-01	13.330	13.330	12.720	12.760	10.190	5,506,900
2008-07-31	13.010	13.260	12.830	12.970	10.358	3,794,100
2008-07-30	12.810	13.150	12.660	13.010	10.390	4,863,400
2008-07-29	12.750	12.840	12.490	12.740	10.174	3,710,500
2008-07-28	13.190	13.380	12.720	12.740	10.174	3,405,400
2008-07-25	13.190	13.510	12.850	13.260	10.589	4,672,700
2008-07-24	13.450	13.450	13.100	13.120	10.478	2,556,100
2008-07-23	13.120	13.550	13.060	13.490	10.773	6,652,800
2008-07-22	12.720	13.260	12.710	13.210	10.549	7,112,000
2008-07-21	12.800	13.030	12.730	12.900	10.302	7,867,200
2008-07-18	13.040	13.040	12.700	12.830	10.246	7,914,500
2008-07-17	12.500	13.150	12.100	12.730	10.166	14,812,900
2008-07-16	12.010	12.150	11.700	12.130	9.687	6,749,800
2008-07-15	11.730	12.190	11.600	12.020	9.599	6,920,100
2008-07-14	12.030	12.250	11.810	11.890	9.495	4,163,600
2008-07-11	11.970	12.230	11.710	11.990	9.575	7,287,800
2008-07-10	12.180	12.430	11.970	12.120	9.679	5,415,600
2008-07-09	12.260	12.950	12.000	12.270	9.799	7,892,300
2008-07-08	11.740	12.340	11.670	12.290	9.815	6,856,100
2008-07-07	11.970	11.970	11.390	11.670	9.320	8,791,300
2008-07-03	12.220	12.220	11.780	11.850	9.463	3,672,100
2008-07-02	12.070	12.300	12.050	12.150	9.703	4,376,800
2008-07-01	12.030	12.200	11.820	12.050	9.623	6,721,600
2008-06-30	12.150	12.240	11.260	12.070	9.639	3,429,400
2008-06-27	11.600	12.300	11.590	12.160	9.711	9,192,200
2008-06-26	12.020	12.130	11.530	11.560	9.232	5,159,900
2008-06-25	12.030	12.280	11.950	12.120	9.679	5,643,200
2008-06-24	11.900	12.150	11.770	12.040	9.615	4,362,300
2008-06-23	12.090	12.090	11.860	11.960	9.551	3,828,900
2008-06-20	12.350	12.420	11.900	11.990	9.575	4,635,100
2008-06-19	12.400	12.520	12.300	12.420	9.919	7,359,000
2008-06-18	12.440	12.790	12.340	12.430	9.927	4,558,000
2008-06-17	12.700	12.780	12.570	12.580	10.046	3,703,000
2008-06-16	12.530	12.750	12.390	12.660	10.110	4,795,000

← NewerPage 77 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.