Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	11.250	11.380	10.980	11.020	8.800	13,762,200
2008-03-18	10.950	11.210	10.880	11.180	8.928	12,229,900
2008-03-17	10.850	11.350	10.760	10.770	8.601	9,471,600
2008-03-14	11.170	11.320	10.880	11.070	8.840	17,113,600
2008-03-13	10.380	10.790	10.230	10.690	8.537	15,313,600
2008-03-12	10.550	10.600	10.370	10.500	8.385	9,330,800
2008-03-11	10.520	10.750	10.050	10.470	8.361	12,960,000
2008-03-10	10.630	10.920	10.200	10.330	8.249	9,039,600
2008-03-07	10.500	10.620	10.040	10.600	8.465	16,349,400
2008-03-06	10.750	10.890	10.520	10.550	8.425	13,802,900
2008-03-05	11.180	11.270	10.670	10.810	8.633	22,114,600
2008-03-04	11.500	11.550	11.100	11.180	8.928	12,325,800
2008-03-03	11.800	11.890	11.230	11.450	9.144	11,421,500
2008-02-29	12.000	12.120	11.710	11.840	9.455	11,592,500
2008-02-28	12.040	12.490	12.000	12.030	9.607	29,310,400
2008-02-27	13.290	13.500	13.050	13.150	10.501	6,891,400
2008-02-26	13.150	13.400	12.920	13.270	10.597	4,472,700
2008-02-25	12.920	13.050	12.860	13.050	10.422	5,213,700
2008-02-22	12.910	12.980	12.690	12.940	10.334	5,099,200
2008-02-21	13.030	13.110	12.800	12.840	10.254	5,580,800
2008-02-20	12.820	12.970	12.750	12.930	10.326	4,164,500
2008-02-19	13.020	13.100	12.810	12.860	10.270	3,746,300
2008-02-15	12.970	12.980	12.840	12.960	10.350	2,656,400
2008-02-14	13.030	13.210	12.830	12.940	10.334	4,331,000
2008-02-13	12.990	13.020	12.910	13.000	10.382	4,867,200
2008-02-12	12.970	13.040	12.820	12.930	10.326	8,045,200
2008-02-11	13.030	13.080	12.830	12.920	10.318	9,159,600
2008-02-08	13.110	13.150	12.880	12.980	10.366	9,235,900
2008-02-07	13.710	13.760	12.850	13.090	10.454	34,293,800
2008-02-06	14.760	14.760	13.750	13.810	11.029	17,646,800
2008-02-05	14.860	15.070	14.580	14.610	11.667	7,098,600
2008-02-04	14.920	15.230	14.890	15.090	12.051	3,991,500
2008-02-01	14.880	15.010	14.590	14.920	11.915	7,385,400
2008-01-31	14.970	15.000	14.610	14.840	11.851	6,029,900
2008-01-30	14.740	15.260	14.650	14.930	11.923	9,054,200
2008-01-29	14.710	14.980	14.600	14.770	11.795	6,220,900
2008-01-28	14.570	14.650	14.460	14.650	11.699	5,952,700
2008-01-25	14.610	14.760	14.480	14.570	11.635	5,831,900
2008-01-24	14.710	14.800	14.430	14.610	11.667	4,612,300
2008-01-23	14.730	14.730	14.270	14.670	11.715	6,667,400
2008-01-22	14.400	14.930	14.400	14.840	11.851	7,775,500
2008-01-18	15.310	15.470	14.850	15.100	12.059	8,504,700
2008-01-17	15.260	15.310	15.090	15.210	12.147	5,713,800
2008-01-16	14.860	15.490	14.860	15.350	12.258	8,102,900
2008-01-15	14.890	15.100	14.840	14.960	11.947	4,490,100
2008-01-14	15.450	15.460	14.880	15.040	12.011	7,794,300
2008-01-11	15.100	15.460	15.100	15.400	12.298	10,218,400
2008-01-10	14.760	15.200	14.740	15.100	12.059	14,108,100
2008-01-09	14.400	14.880	14.400	14.840	11.851	17,051,600
2008-01-08	14.200	14.500	14.110	14.220	11.356	11,119,200
2008-01-07	13.750	14.160	13.700	14.140	11.292	9,086,600
2008-01-04	13.510	13.810	13.500	13.690	10.933	6,736,200
2008-01-03	13.900	14.050	13.560	13.670	10.917	8,087,500
2008-01-02	14.020	14.210	13.840	13.880	11.084	6,334,100

← NewerPage 79 of 79 · 4,734 trading days

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.