Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	12.560	12.800	12.470	12.590	10.054	3,743,100
2008-06-12	12.670	12.740	12.380	12.460	9.950	5,160,600
2008-06-11	12.910	12.910	12.550	12.580	10.046	5,983,900
2008-06-10	12.830	13.080	12.590	12.910	10.310	4,840,000
2008-06-09	12.780	12.860	12.520	12.640	10.094	2,577,300
2008-06-06	13.030	13.110	12.620	12.740	10.174	5,767,200
2008-06-05	13.200	13.500	13.000	13.060	10.430	6,274,300
2008-06-04	13.070	13.530	13.020	13.140	10.494	7,239,400
2008-06-03	13.210	13.400	13.000	13.100	10.462	5,212,400
2008-06-02	13.500	13.540	12.980	13.190	10.533	5,696,000
2008-05-30	13.150	13.430	13.150	13.350	10.661	7,946,700
2008-05-29	12.790	13.090	12.760	13.040	10.414	4,549,100
2008-05-28	12.800	13.120	12.700	12.840	10.254	2,846,900
2008-05-27	12.580	12.880	12.510	12.850	10.262	4,532,300
2008-05-23	12.600	12.700	12.480	12.600	10.062	5,002,800
2008-05-22	12.310	12.740	12.250	12.640	10.094	4,063,300
2008-05-21	12.540	12.670	12.290	12.340	9.855	6,194,300
2008-05-20	12.410	12.580	12.300	12.460	9.950	5,248,100
2008-05-19	12.250	12.570	12.140	12.390	9.895	5,863,700
2008-05-16	11.950	12.310	11.910	12.220	9.759	6,243,900
2008-05-15	11.640	12.100	11.640	11.970	9.559	7,287,000
2008-05-14	11.430	11.890	11.400	11.730	9.367	9,260,400
2008-05-13	11.650	11.780	11.270	11.400	9.104	7,660,000
2008-05-12	11.420	11.790	11.420	11.590	9.256	11,601,100
2008-05-09	11.990	12.000	10.900	11.420	9.120	35,509,600
2008-05-08	12.890	12.890	12.330	12.460	9.950	8,360,200
2008-05-07	13.050	13.150	12.630	12.810	10.230	4,823,900
2008-05-06	13.100	13.200	12.950	13.100	10.462	4,009,600
2008-05-05	13.280	13.300	12.880	13.140	10.494	3,422,300
2008-05-02	13.380	13.400	13.040	13.220	10.557	5,557,800
2008-05-01	13.180	13.330	13.100	13.300	10.621	4,992,000
2008-04-30	13.400	13.400	13.060	13.170	10.517	3,219,600
2008-04-29	12.910	13.340	12.910	13.220	10.557	5,863,100
2008-04-28	13.050	13.170	12.830	12.950	10.342	5,116,600
2008-04-25	12.930	13.100	12.850	12.960	10.350	7,254,000
2008-04-24	12.510	13.020	12.510	12.890	10.294	6,630,300
2008-04-23	12.410	12.550	12.310	12.520	9.998	3,269,200
2008-04-22	12.530	12.580	12.190	12.390	9.895	4,645,200
2008-04-21	12.510	12.660	12.300	12.590	10.054	4,983,000
2008-04-18	12.930	12.930	12.340	12.510	9.990	8,749,600
2008-04-17	12.690	12.770	12.510	12.650	10.102	3,137,600
2008-04-16	12.510	12.800	12.410	12.750	10.182	5,554,800
2008-04-15	12.480	12.590	12.250	12.540	10.014	5,416,400
2008-04-14	12.150	12.440	12.130	12.380	9.887	4,355,700
2008-04-11	12.180	12.300	12.080	12.190	9.735	7,401,100
2008-04-10	12.380	12.380	12.000	12.180	9.727	9,425,700
2008-04-09	13.010	13.080	12.250	12.380	9.887	11,286,200
2008-04-08	12.510	13.340	12.460	12.980	10.366	12,288,900
2008-04-07	12.400	12.760	12.330	12.600	10.062	6,069,800
2008-04-04	12.210	12.460	12.170	12.330	9.847	4,784,400
2008-04-03	11.910	12.260	11.880	12.220	9.759	7,260,200
2008-04-02	11.890	12.030	11.820	11.970	9.559	5,264,500
2008-04-01	11.720	12.000	11.530	11.890	9.495	6,408,600
2008-03-31	11.510	11.680	11.340	11.600	9.264	5,402,000
2008-03-28	11.630	11.740	11.420	11.490	9.176	4,051,200
2008-03-27	12.040	12.040	11.450	11.560	9.232	9,964,400
2008-03-26	11.530	11.920	11.440	11.870	9.479	8,294,800
2008-03-25	11.500	11.640	11.440	11.580	9.248	6,025,600
2008-03-24	11.120	11.510	11.100	11.420	9.120	6,464,600
2008-03-20	11.070	11.170	10.960	11.100	8.864	11,697,100

← NewerPage 78 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.