Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	35.830	36.600	35.500	36.260	32.862	6,273,400
2023-06-12	34.750	35.910	34.670	35.520	32.192	4,201,600
2023-06-09	35.040	35.380	34.650	35.080	31.793	4,016,200
2023-06-08	36.150	36.580	34.440	34.930	31.657	4,583,900
2023-06-07	34.950	36.430	34.850	36.280	32.881	4,696,400
2023-06-06	32.000	34.730	32.000	34.600	31.358	4,123,200
2023-06-05	33.350	33.860	32.850	33.240	30.125	4,527,700
2023-06-02	32.480	33.510	32.360	33.080	29.980	4,538,700
2023-06-01	32.200	32.250	31.440	31.710	28.739	4,853,200
2023-05-31	32.770	32.770	31.760	31.960	28.965	10,487,600
2023-05-30	33.500	33.670	32.600	33.350	30.044	4,122,500
2023-05-26	34.760	34.920	33.760	33.890	30.530	3,627,600
2023-05-25	34.680	35.020	34.020	34.170	30.783	3,992,200
2023-05-24	35.670	35.790	34.940	35.160	31.674	3,101,800
2023-05-23	35.930	36.110	35.300	35.680	32.143	2,870,100
2023-05-22	35.900	36.350	35.230	35.980	32.413	2,540,900
2023-05-19	36.050	36.340	35.470	35.760	32.215	3,193,000
2023-05-18	35.180	35.850	34.920	35.790	32.242	3,845,000
2023-05-17	35.200	35.310	34.460	35.230	31.737	7,285,200
2023-05-16	36.140	36.400	35.190	35.260	31.764	3,571,100
2023-05-15	35.710	36.600	35.520	36.600	32.972	4,315,500
2023-05-12	35.770	35.960	34.810	35.350	31.846	5,842,400
2023-05-11	35.300	36.170	34.700	35.950	32.386	5,997,500
2023-05-10	37.690	38.090	36.200	36.900	33.242	4,202,600
2023-05-09	37.300	37.580	36.770	37.170	33.485	4,847,800
2023-05-08	39.780	40.200	37.790	37.820	34.071	4,325,200
2023-05-05	39.010	39.270	37.700	39.110	35.233	3,616,000
2023-05-04	42.080	42.380	38.300	38.590	34.764	7,578,500
2023-05-03	43.850	43.850	42.840	42.870	38.620	3,887,300
2023-05-02	43.250	43.990	41.800	43.330	39.034	3,471,200
2023-05-01	43.010	43.840	42.650	43.590	39.269	3,140,400
2023-04-28	41.890	42.980	41.490	42.850	38.602	4,501,400
2023-04-27	42.570	42.640	41.840	42.080	37.908	3,690,000
2023-04-26	42.740	42.900	41.840	42.180	37.998	3,156,700
2023-04-25	43.530	43.700	42.300	42.670	38.440	3,728,500
2023-04-24	43.930	44.440	43.670	44.430	40.025	4,716,200
2023-04-21	44.470	44.470	43.020	44.050	39.683	6,752,600
2023-04-20	44.900	45.330	44.590	44.820	40.377	3,437,400
2023-04-19	45.970	45.970	44.890	45.440	40.935	5,942,200
2023-04-18	47.250	47.420	45.830	46.240	41.656	3,119,400
2023-04-17	47.040	47.580	47.040	47.460	42.755	2,052,600
2023-04-14	47.710	48.920	46.930	46.990	42.332	2,851,100
2023-04-13	46.580	47.080	46.150	46.750	42.115	2,316,500
2023-04-12	47.100	47.100	46.100	46.760	42.124	2,551,300
2023-04-11	45.250	47.080	45.160	46.900	42.250	4,961,500
2023-04-10	44.100	45.940	43.880	44.910	40.458	3,927,000
2023-04-06	44.610	44.630	43.260	43.670	39.341	6,379,700
2023-04-05	45.880	46.340	45.210	46.290	41.701	4,479,200
2023-04-04	46.500	46.500	44.790	46.190	41.611	4,391,200
2023-04-03	46.700	47.300	45.760	46.560	41.944	3,500,100
2023-03-31	45.410	46.040	44.800	45.880	41.332	3,594,600
2023-03-30	45.900	46.250	45.060	45.260	40.773	2,290,900
2023-03-29	44.240	46.120	44.190	45.190	40.710	4,401,000
2023-03-28	43.420	44.090	43.050	43.650	39.323	2,764,400
2023-03-27	43.250	43.740	42.050	43.280	38.989	3,988,600
2023-03-24	42.350	42.540	41.160	42.390	38.188	7,236,900
2023-03-23	44.220	44.760	42.530	42.980	38.719	3,217,900
2023-03-22	45.460	45.740	43.950	43.970	39.611	3,306,800
2023-03-21	44.710	45.760	44.710	45.370	40.872	3,835,600
2023-03-20	43.190	44.120	42.890	43.610	39.287	3,894,400

← NewerPage 15 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.