Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	31.080	31.400	30.990	31.130	28.712	4,129,700
2024-05-24	31.150	31.310	30.700	30.980	28.574	2,759,900
2024-05-23	32.000	32.100	30.990	31.040	28.629	2,987,300
2024-05-22	30.550	32.290	30.490	31.750	29.284	4,531,100
2024-05-21	30.660	30.940	30.250	30.860	28.463	3,378,300
2024-05-20	30.570	30.910	30.510	30.780	28.389	4,018,600
2024-05-17	30.900	30.900	30.400	30.610	28.233	2,375,000
2024-05-16	30.200	30.890	30.150	30.770	28.380	3,965,800
2024-05-15	30.250	30.280	29.700	30.210	27.864	3,069,300
2024-05-14	29.890	30.240	29.760	30.080	27.744	3,642,800
2024-05-13	29.740	30.000	29.400	29.460	27.172	2,796,900
2024-05-10	30.050	30.150	29.370	29.430	27.144	2,775,200
2024-05-09	29.700	30.110	29.450	29.890	27.568	3,286,700
2024-05-08	29.420	29.810	29.330	29.570	27.273	3,194,800
2024-05-07	29.200	30.100	29.130	29.880	27.559	5,205,200
2024-05-06	29.070	29.290	28.720	29.040	26.784	5,491,400
2024-05-03	28.700	29.480	28.480	28.680	26.452	5,229,100
2024-05-02	29.650	29.740	27.830	28.410	26.203	12,581,700
2024-05-01	31.150	31.420	29.760	29.930	27.605	10,024,100
2024-04-30	31.030	31.660	30.610	31.390	28.952	7,773,700
2024-04-29	30.490	31.060	30.410	30.860	28.463	3,972,800
2024-04-26	30.110	30.390	30.030	30.250	27.901	2,670,300
2024-04-25	30.330	30.490	29.520	30.280	27.928	4,689,000
2024-04-24	30.200	30.540	30.110	30.490	28.122	3,509,300
2024-04-23	30.500	30.820	30.350	30.410	28.048	3,935,600
2024-04-22	30.770	31.010	30.350	30.740	28.352	2,930,300
2024-04-19	30.360	31.080	30.290	31.000	28.592	2,951,300
2024-04-18	30.660	30.860	30.350	30.470	28.103	3,411,200
2024-04-17	30.600	30.940	30.260	30.290	27.937	3,003,400
2024-04-16	30.750	30.840	30.400	30.420	28.057	3,561,400
2024-04-15	31.400	31.650	30.740	30.960	28.555	3,363,300
2024-04-12	31.930	32.030	30.910	31.120	28.703	3,564,300
2024-04-11	32.590	32.660	31.830	32.080	29.588	3,736,200
2024-04-10	33.000	33.170	32.150	32.680	30.142	4,164,000
2024-04-09	32.820	33.320	32.540	33.310	30.723	3,995,800
2024-04-08	33.160	33.440	32.470	32.560	30.031	3,626,700
2024-04-05	32.530	33.080	32.420	32.950	30.391	4,266,600
2024-04-04	32.810	33.000	32.440	32.780	30.234	5,200,300
2024-04-03	32.190	32.590	31.970	32.550	30.022	3,258,900
2024-04-02	32.450	32.880	31.880	32.110	29.616	4,546,100
2024-04-01	32.780	32.910	32.240	32.430	29.911	4,939,900
2024-03-28	32.180	32.570	31.470	32.460	29.939	7,077,900
2024-03-27	30.610	32.020	30.530	32.010	29.524	4,885,600
2024-03-26	30.880	31.300	30.430	30.500	28.131	5,368,800
2024-03-25	31.330	31.750	31.180	31.290	28.860	3,864,300
2024-03-22	32.060	32.140	31.110	31.180	28.758	4,087,400
2024-03-21	32.300	32.490	32.030	32.040	29.551	3,311,100
2024-03-20	32.030	32.450	31.850	32.270	29.764	3,562,200
2024-03-19	32.160	32.210	31.830	32.160	29.662	3,276,400
2024-03-18	32.190	32.600	31.800	32.220	29.718	4,053,400
2024-03-15	31.500	32.170	31.470	32.100	29.607	9,151,300
2024-03-14	31.730	31.990	31.330	31.630	29.173	5,022,800
2024-03-13	31.410	32.230	31.370	31.950	29.468	3,743,100
2024-03-12	31.760	31.760	31.060	31.360	28.924	3,321,700
2024-03-11	31.490	31.940	31.340	31.650	29.192	3,710,200
2024-03-08	32.080	32.250	31.510	31.590	29.136	3,037,400
2024-03-07	31.730	32.540	31.600	31.930	29.450	4,050,800
2024-03-06	31.460	31.790	31.190	31.450	29.007	3,406,000
2024-03-05	31.060	31.910	30.960	31.240	28.620	5,022,400
2024-03-04	31.590	31.690	31.100	31.290	28.666	6,875,200

← NewerPage 11 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
1995-12-01	2:1

Dividends

Ex-date	Amount
2026-09-10	0.2200 USD
2026-05-21	0.2200 USD
2026-03-09	0.2200 USD
2025-12-04	0.2200 USD
2025-09-08	0.2200 USD
2025-06-05	0.2200 USD
2025-03-06	0.2200 USD
2024-12-05	0.2100 USD
2024-09-05	0.2100 USD
2024-06-06	0.2100 USD
2024-03-06	0.2100 USD
2023-12-06	0.2000 USD
2023-09-06	0.2000 USD
2023-05-31	0.2000 USD
2023-03-14	0.2500 USD
2023-03-01	0.2000 USD
2022-11-30	0.1500 USD
2022-08-31	0.1500 USD
2022-06-01	0.1500 USD
2022-03-02	0.1130 USD
2021-12-01	0.0750 USD
2021-09-01	0.0750 USD
2021-06-02	0.0750 USD
2021-03-03	0.0500 USD
2020-12-02	0.0500 USD
2020-09-02	0.0500 USD
2020-06-03	0.0500 USD
2020-03-04	0.0500 USD
2019-12-04	0.0500 USD
2019-09-04	0.0500 USD
2019-06-05	0.0500 USD
2019-03-06	0.0250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.