Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	36.940	37.670	36.850	37.650	34.296	4,416,000
2023-09-07	37.790	38.230	36.380	36.680	33.412	5,882,100
2023-09-06	39.020	39.320	37.820	38.190	34.788	2,786,700
2023-09-05	40.100	40.670	39.290	39.440	35.744	2,908,500
2023-09-01	39.320	40.030	39.320	39.850	36.116	2,597,500
2023-08-31	38.940	39.250	38.560	38.850	35.210	4,464,100
2023-08-30	38.860	39.050	38.260	38.830	35.192	2,149,800
2023-08-29	38.320	38.970	38.020	38.920	35.273	2,922,400
2023-08-28	38.990	39.430	38.210	38.280	34.693	3,512,600
2023-08-25	38.770	39.470	38.650	38.990	35.337	3,623,300
2023-08-24	37.920	38.670	37.270	38.540	34.929	2,434,500
2023-08-23	38.660	38.710	37.800	38.210	34.630	2,821,800
2023-08-22	39.520	39.850	38.810	38.860	35.219	1,658,200
2023-08-21	39.750	39.890	39.130	39.540	35.835	1,649,700
2023-08-18	38.720	39.530	38.560	39.510	35.808	2,400,100
2023-08-17	39.420	39.870	39.230	39.290	35.608	1,872,600
2023-08-16	39.090	39.650	39.030	39.170	35.500	1,742,200
2023-08-15	40.010	40.180	39.020	39.210	35.536	2,833,100
2023-08-14	40.540	40.710	40.040	40.610	36.805	3,440,200
2023-08-11	41.530	42.180	41.520	41.690	37.784	2,049,800
2023-08-10	42.700	42.810	41.500	41.530	37.639	3,306,300
2023-08-09	41.990	42.570	41.820	42.410	38.436	3,495,200
2023-08-08	40.800	41.810	40.550	41.760	37.847	2,737,800
2023-08-07	41.220	42.280	41.200	41.700	37.793	3,464,400
2023-08-04	40.930	42.110	40.720	41.240	37.376	3,430,400
2023-08-03	40.350	41.130	39.160	40.800	36.977	4,572,400
2023-08-02	39.300	41.780	38.800	40.730	36.914	7,216,600
2023-08-01	40.810	40.960	39.950	40.230	36.460	3,845,800
2023-07-31	40.130	40.830	40.050	40.760	36.941	2,461,700
2023-07-28	40.540	40.660	39.970	40.220	36.451	2,591,500
2023-07-27	40.670	40.780	39.880	39.940	36.198	3,156,900
2023-07-26	39.780	40.690	39.770	40.460	36.669	4,018,700
2023-07-25	39.530	40.340	39.290	39.790	36.062	3,559,400
2023-07-24	38.940	39.880	38.720	39.530	35.826	3,719,800
2023-07-21	38.400	38.820	37.890	38.560	34.947	3,292,400
2023-07-20	38.490	38.820	37.620	38.640	35.019	5,180,200
2023-07-19	37.680	38.540	37.450	38.030	34.467	5,193,000
2023-07-18	36.120	38.160	35.950	37.530	34.013	4,918,200
2023-07-17	35.960	36.350	35.700	35.760	32.409	3,640,200
2023-07-14	36.640	36.680	35.360	35.740	32.391	3,526,300
2023-07-13	35.870	36.450	35.680	36.180	32.790	4,087,100
2023-07-12	37.090	37.260	35.820	35.880	32.518	3,896,800
2023-07-11	36.000	36.650	35.550	36.570	33.143	3,009,000
2023-07-10	36.050	36.560	35.810	35.820	32.464	4,619,400
2023-07-07	34.870	37.180	34.810	36.750	33.306	6,363,600
2023-07-06	34.830	34.920	33.690	34.880	31.612	3,581,700
2023-07-05	35.610	35.750	34.950	35.210	31.911	3,991,500
2023-07-03	34.940	36.180	34.900	35.740	32.391	2,039,300
2023-06-30	35.090	35.570	34.740	35.000	31.720	4,141,400
2023-06-29	34.120	34.820	33.970	34.780	31.521	2,458,300
2023-06-28	34.580	34.700	33.880	33.930	30.751	3,194,900
2023-06-27	34.200	34.780	33.320	34.740	31.485	3,583,500
2023-06-26	34.560	34.900	34.230	34.350	31.131	3,461,800
2023-06-23	34.630	34.630	33.940	34.210	31.004	5,593,900
2023-06-22	35.420	35.620	34.640	35.090	31.802	2,985,200
2023-06-21	34.740	35.860	34.630	35.500	32.174	4,106,200
2023-06-20	35.400	35.400	34.240	34.770	31.512	3,906,300
2023-06-16	35.430	35.930	34.860	35.820	32.464	12,261,100
2023-06-15	35.060	35.720	35.060	35.280	31.974	3,330,200
2023-06-14	36.060	36.180	34.420	34.990	31.711	4,273,300

← NewerPage 14 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.