Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	36.350	36.960	36.020	36.110	32.893	3,478,100
2023-12-01	35.960	37.130	35.820	36.900	33.613	3,337,100
2023-11-30	36.470	36.500	35.610	35.890	32.693	8,429,900
2023-11-29	36.500	36.750	36.120	36.420	33.176	2,970,700
2023-11-28	35.990	36.420	35.440	36.280	33.048	2,657,900
2023-11-27	36.110	36.170	35.680	36.000	32.793	2,728,300
2023-11-24	36.110	36.940	36.100	36.410	33.167	1,381,900
2023-11-22	35.670	36.070	35.100	36.010	32.802	2,337,600
2023-11-21	36.030	36.230	35.440	35.920	32.720	3,485,100
2023-11-20	36.150	36.250	35.510	36.210	32.984	3,273,700
2023-11-17	37.050	37.180	35.730	36.150	32.930	3,667,900
2023-11-16	36.840	37.640	36.170	36.780	33.504	3,546,600
2023-11-15	36.000	37.490	35.990	37.310	33.986	4,338,200
2023-11-14	35.370	36.350	35.370	35.910	32.711	4,344,400
2023-11-13	33.500	34.670	33.450	34.500	31.427	4,395,000
2023-11-10	33.500	33.730	33.010	33.640	30.643	3,196,000
2023-11-09	33.280	34.700	33.210	33.620	30.625	5,354,300
2023-11-08	31.880	33.510	31.600	32.770	29.851	6,053,500
2023-11-07	32.330	32.330	31.740	31.930	29.086	4,350,700
2023-11-06	33.450	33.510	32.410	32.480	29.587	4,736,100
2023-11-03	33.000	34.150	33.000	33.360	30.388	5,555,900
2023-11-02	32.250	33.680	32.120	33.660	30.662	4,324,000
2023-11-01	32.630	32.740	31.950	32.290	29.414	3,423,000
2023-10-31	33.190	33.280	32.230	32.480	29.587	3,635,600
2023-10-30	33.640	34.120	33.240	33.480	30.498	2,628,700
2023-10-27	33.710	33.740	32.900	33.090	30.142	2,539,600
2023-10-26	33.580	33.930	33.360	33.660	30.662	2,480,400
2023-10-25	33.820	33.940	33.020	33.360	30.388	3,453,300
2023-10-24	33.910	34.670	33.870	34.160	31.117	2,535,200
2023-10-23	33.880	34.700	33.530	33.680	30.680	3,759,300
2023-10-20	36.080	36.200	35.190	35.410	32.256	2,383,000
2023-10-19	36.440	37.230	36.300	36.440	33.194	2,868,800
2023-10-18	36.860	37.140	36.420	36.680	33.412	2,459,400
2023-10-17	36.150	37.420	36.150	37.130	33.822	4,108,900
2023-10-16	36.820	37.030	36.360	36.390	33.148	2,438,500
2023-10-13	36.480	37.000	35.960	36.360	33.121	3,472,600
2023-10-12	36.370	36.460	35.400	36.140	32.921	2,970,700
2023-10-11	36.420	37.020	35.850	36.130	32.911	2,580,300
2023-10-10	36.140	36.910	36.080	36.480	33.230	4,616,100
2023-10-09	33.950	36.010	33.950	35.980	32.775	4,787,200
2023-10-06	33.830	34.150	33.170	33.690	30.689	2,437,700
2023-10-05	33.310	34.240	33.310	34.000	30.971	4,681,600
2023-10-04	34.120	34.160	33.290	33.600	30.607	3,855,800
2023-10-03	34.550	35.010	33.900	33.990	30.962	3,247,200
2023-10-02	35.850	35.850	34.640	35.020	31.900	3,505,400
2023-09-29	35.970	36.380	35.260	35.600	32.429	4,128,300
2023-09-28	35.250	36.090	35.150	35.840	32.647	2,310,700
2023-09-27	35.830	35.890	35.140	35.200	32.064	2,963,100
2023-09-26	35.650	36.320	35.170	35.400	32.247	3,470,500
2023-09-25	35.580	36.200	35.550	36.110	32.893	3,245,400
2023-09-22	37.410	37.500	35.700	35.800	32.611	4,848,400
2023-09-21	36.890	37.570	36.290	37.110	33.804	5,504,300
2023-09-20	39.500	40.580	36.910	37.050	33.750	9,054,700
2023-09-19	38.430	39.470	38.380	39.360	35.854	4,801,400
2023-09-18	38.640	38.940	37.850	38.080	34.688	2,747,600
2023-09-15	38.800	39.480	38.330	38.390	34.970	9,824,800
2023-09-14	37.740	38.950	37.370	38.840	35.380	3,103,000
2023-09-13	37.530	37.760	36.950	37.190	33.877	2,802,000
2023-09-12	37.200	37.950	37.030	37.360	34.032	3,349,800
2023-09-11	37.850	38.550	37.070	37.110	33.804	3,814,400

← NewerPage 13 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.