Viatris Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	13.200	13.330	13.100	13.250	12.207	6,961,700
2024-11-20	12.970	13.220	12.940	13.130	12.097	8,773,200
2024-11-19	12.920	13.070	12.790	13.050	12.023	7,385,500
2024-11-18	12.780	13.060	12.680	13.000	11.977	9,025,200
2024-11-15	12.630	12.870	12.530	12.830	11.820	9,152,000
2024-11-14	12.950	13.090	12.580	12.620	11.627	6,456,500
2024-11-13	12.850	13.030	12.830	13.000	11.977	8,249,300
2024-11-12	13.000	13.170	12.870	12.930	11.913	8,345,400
2024-11-11	13.060	13.210	12.790	13.090	12.060	10,035,300
2024-11-08	13.070	13.210	12.730	12.960	11.940	8,943,000
2024-11-07	11.810	13.440	11.670	13.180	12.143	22,179,100
2024-11-06	11.870	12.010	11.580	11.610	10.696	11,589,500
2024-11-05	11.440	11.630	11.330	11.610	10.696	5,302,400
2024-11-04	11.590	11.700	11.430	11.450	10.549	5,306,600
2024-11-01	11.670	11.770	11.580	11.620	10.706	5,348,600
2024-10-31	11.880	11.900	11.590	11.600	10.687	8,053,300
2024-10-30	11.670	11.960	11.650	11.890	10.954	4,764,300
2024-10-29	11.690	11.780	11.630	11.740	10.816	4,802,700
2024-10-28	11.520	11.790	11.480	11.760	10.835	5,020,200
2024-10-25	11.560	11.690	11.430	11.440	10.540	3,180,400
2024-10-24	11.560	11.640	11.430	11.480	10.577	4,068,300
2024-10-23	11.630	11.720	11.490	11.550	10.641	3,470,100
2024-10-22	11.540	11.710	11.520	11.670	10.752	4,077,400
2024-10-21	11.760	11.810	11.570	11.570	10.660	3,713,500
2024-10-18	11.610	11.770	11.510	11.760	10.835	4,684,100
2024-10-17	11.820	11.830	11.660	11.710	10.789	4,003,800
2024-10-16	11.850	11.890	11.730	11.820	10.890	4,354,900
2024-10-15	11.390	11.930	11.360	11.840	10.908	6,745,400
2024-10-14	11.370	11.410	11.280	11.390	10.494	5,050,400
2024-10-11	11.370	11.450	11.320	11.380	10.485	4,219,300
2024-10-10	11.420	11.460	11.250	11.330	10.439	4,838,800
2024-10-09	11.360	11.470	11.290	11.410	10.512	4,210,200
2024-10-08	11.330	11.430	11.240	11.320	10.429	4,411,900
2024-10-07	11.600	11.650	11.330	11.330	10.439	4,618,200
2024-10-04	11.500	11.650	11.480	11.590	10.678	4,015,400
2024-10-03	11.390	11.450	11.280	11.430	10.531	7,017,100
2024-10-02	11.480	11.520	11.330	11.470	10.567	6,955,700
2024-10-01	11.620	11.660	11.410	11.490	10.586	6,820,800
2024-09-30	11.570	11.650	11.490	11.610	10.696	6,335,500
2024-09-27	11.640	11.680	11.500	11.550	10.641	6,370,700
2024-09-26	11.300	11.650	11.190	11.620	10.706	10,515,800
2024-09-25	11.490	11.550	11.210	11.270	10.383	19,555,100
2024-09-24	11.520	11.600	11.420	11.450	10.549	10,061,300
2024-09-23	11.440	11.650	11.420	11.470	10.567	11,824,600
2024-09-20	11.730	11.760	11.220	11.390	10.494	48,176,100
2024-09-19	12.000	12.120	11.840	11.900	10.964	7,905,900
2024-09-18	11.800	12.020	11.690	11.900	10.964	6,424,700
2024-09-17	11.780	11.830	11.670	11.820	10.890	7,437,600
2024-09-16	11.740	11.820	11.560	11.810	10.881	6,201,800
2024-09-13	11.770	11.930	11.620	11.660	10.743	4,802,900
2024-09-12	11.380	11.770	11.360	11.750	10.825	8,430,800
2024-09-11	11.100	11.410	10.990	11.340	10.448	9,510,900
2024-09-10	11.130	11.190	10.850	11.170	10.291	10,988,100
2024-09-09	11.280	11.480	11.100	11.130	10.254	9,489,200
2024-09-06	11.690	11.780	11.160	11.270	10.383	9,593,400
2024-09-05	11.840	11.900	11.640	11.670	10.752	5,034,200
2024-09-04	11.900	11.910	11.720	11.780	10.853	6,281,500
2024-09-03	11.890	11.990	11.840	11.890	10.954	5,801,900
2024-08-30	11.930	12.100	11.930	12.080	11.129	6,717,100
2024-08-29	11.910	11.960	11.780	11.890	10.954	4,033,800

← NewerPage 9 of 21 · 1,255 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.