Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	31.800	31.860	31.420	31.630	28.977	7,706,100
2024-02-29	30.570	31.270	30.470	31.160	28.547	9,124,900
2024-02-28	30.840	31.600	30.800	30.890	28.299	6,601,300
2024-02-27	31.820	31.940	31.190	31.220	28.602	4,620,400
2024-02-26	31.270	31.860	31.110	31.640	28.986	4,272,200
2024-02-23	31.880	32.120	31.280	31.480	28.840	6,119,500
2024-02-22	31.900	32.510	31.220	32.220	29.518	11,504,500
2024-02-21	30.160	30.540	29.860	30.230	27.695	6,313,400
2024-02-20	30.300	30.500	30.000	30.360	27.814	5,996,900
2024-02-16	30.160	30.590	29.830	30.550	27.988	5,131,800
2024-02-15	29.430	30.600	29.430	30.140	27.612	6,094,200
2024-02-14	29.640	29.820	29.250	29.550	27.072	6,270,800
2024-02-13	30.190	30.520	29.270	29.510	27.035	5,051,500
2024-02-12	30.060	30.830	29.990	30.590	28.024	5,199,300
2024-02-09	30.230	30.490	29.820	29.920	27.411	5,869,700
2024-02-08	30.370	30.370	29.870	30.090	27.566	3,503,900
2024-02-07	30.460	30.640	29.820	30.370	27.823	5,200,400
2024-02-06	29.900	30.560	29.740	30.350	27.805	5,356,300
2024-02-05	30.270	30.450	29.920	29.930	27.420	5,056,900
2024-02-02	30.610	30.950	30.210	30.860	28.272	4,420,300
2024-02-01	31.220	31.380	30.530	30.870	28.281	8,121,700
2024-01-31	31.670	31.760	30.710	30.710	28.134	5,742,200
2024-01-30	31.780	32.170	31.590	31.780	29.115	4,111,400
2024-01-29	32.100	32.230	31.720	32.120	29.426	3,622,100
2024-01-26	32.230	32.330	31.970	32.230	29.527	3,570,600
2024-01-25	32.350	32.420	31.640	32.050	29.362	3,341,400
2024-01-24	32.150	32.520	31.820	31.960	29.280	3,972,600
2024-01-23	32.370	33.000	32.200	32.210	29.509	4,803,600
2024-01-22	31.950	32.310	31.480	32.000	29.316	5,460,500
2024-01-19	32.210	32.300	31.550	32.100	29.408	6,090,600
2024-01-18	31.770	32.150	31.330	32.120	29.426	6,601,300
2024-01-17	31.900	32.060	31.330	31.620	28.968	5,134,800
2024-01-16	32.530	32.530	31.960	32.370	29.655	4,792,800
2024-01-12	33.670	33.710	32.420	32.780	30.031	6,683,700
2024-01-11	33.620	33.790	33.170	33.370	30.571	5,894,100
2024-01-10	33.880	34.090	33.410	33.670	30.846	4,019,100
2024-01-09	35.140	35.320	34.120	34.190	31.323	5,249,300
2024-01-08	35.050	35.490	34.520	35.390	32.422	4,299,800
2024-01-05	35.770	36.030	35.220	35.520	32.541	6,485,500
2024-01-04	36.920	37.000	35.560	35.720	32.724	4,479,900
2024-01-03	36.070	37.300	35.750	36.650	33.576	3,640,400
2024-01-02	35.650	36.990	35.630	36.480	33.420	3,820,200
2023-12-29	35.930	36.060	35.480	35.730	32.733	2,502,200
2023-12-28	36.550	36.730	36.090	36.110	33.081	2,146,900
2023-12-27	36.240	36.690	36.240	36.550	33.485	2,178,500
2023-12-26	36.340	36.600	36.160	36.410	33.356	1,924,100
2023-12-22	36.500	36.930	36.050	36.210	33.173	3,040,300
2023-12-21	36.160	36.490	35.650	36.330	33.283	3,932,900
2023-12-20	37.550	37.630	35.970	35.980	32.962	5,733,600
2023-12-19	37.370	38.300	37.210	38.150	34.950	4,210,400
2023-12-18	37.480	37.710	36.960	37.000	33.897	4,181,500
2023-12-15	36.830	37.300	36.230	36.620	33.549	9,179,400
2023-12-14	37.370	38.060	36.980	37.100	33.988	4,370,500
2023-12-13	34.660	36.540	34.560	36.460	33.402	3,989,800
2023-12-12	35.530	35.720	34.660	34.770	31.854	2,656,400
2023-12-11	35.400	35.950	35.230	35.890	32.880	2,862,600
2023-12-08	36.000	36.230	35.310	35.680	32.688	3,011,600
2023-12-07	35.520	36.440	35.350	35.910	32.898	3,615,200
2023-12-06	35.230	35.760	34.980	35.080	32.138	3,293,600
2023-12-05	35.940	36.220	35.060	35.150	32.019	3,920,500

← NewerPage 12 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.