Mosaic Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 50.680 | 50.940 | 47.800 | 48.530 | 43.198 | 7,134,900 |
| 2022-09-22 | 54.360 | 55.280 | 52.500 | 52.520 | 46.749 | 3,776,000 |
| 2022-09-21 | 55.180 | 55.370 | 53.310 | 53.500 | 47.621 | 5,145,400 |
| 2022-09-20 | 54.310 | 55.040 | 52.940 | 54.310 | 48.342 | 6,027,500 |
| 2022-09-19 | 51.180 | 55.320 | 51.020 | 54.870 | 48.841 | 5,608,600 |
| 2022-09-16 | 52.530 | 52.930 | 50.440 | 52.200 | 46.464 | 14,897,200 |
| 2022-09-15 | 53.150 | 54.090 | 52.670 | 53.610 | 47.719 | 5,081,300 |
| 2022-09-14 | 52.700 | 54.220 | 52.450 | 53.900 | 47.978 | 5,716,800 |
| 2022-09-13 | 51.570 | 54.050 | 51.530 | 52.610 | 46.829 | 5,856,800 |
| 2022-09-12 | 56.760 | 57.100 | 51.880 | 52.440 | 46.678 | 9,943,300 |
| 2022-09-09 | 55.370 | 56.390 | 54.830 | 56.240 | 50.060 | 4,007,800 |
| 2022-09-08 | 53.240 | 54.210 | 52.590 | 54.160 | 48.209 | 3,323,300 |
| 2022-09-07 | 52.780 | 53.490 | 52.100 | 53.120 | 47.283 | 3,445,100 |
| 2022-09-06 | 55.440 | 55.880 | 53.910 | 54.010 | 48.075 | 3,641,700 |
| 2022-09-02 | 54.240 | 55.290 | 53.020 | 54.840 | 48.814 | 4,044,800 |
| 2022-09-01 | 52.760 | 53.160 | 51.580 | 52.840 | 47.034 | 5,076,500 |
| 2022-08-31 | 56.290 | 56.290 | 53.790 | 53.870 | 47.951 | 9,355,900 |
| 2022-08-30 | 59.370 | 59.370 | 56.570 | 57.340 | 50.906 | 5,147,100 |
| 2022-08-29 | 60.720 | 61.550 | 59.180 | 60.340 | 53.569 | 5,070,100 |
| 2022-08-26 | 62.500 | 63.160 | 61.440 | 61.770 | 54.839 | 5,066,800 |
| 2022-08-25 | 61.850 | 62.990 | 60.630 | 61.940 | 54.990 | 6,371,200 |
| 2022-08-24 | 57.800 | 60.800 | 57.650 | 60.690 | 53.880 | 7,947,100 |
| 2022-08-23 | 56.290 | 57.710 | 56.250 | 57.250 | 50.826 | 4,342,200 |
| 2022-08-22 | 52.960 | 55.730 | 52.920 | 55.360 | 49.148 | 4,028,600 |
| 2022-08-19 | 54.120 | 54.120 | 53.210 | 53.520 | 47.515 | 2,886,900 |
| 2022-08-18 | 54.940 | 55.210 | 54.190 | 54.730 | 48.589 | 2,728,200 |
| 2022-08-17 | 53.920 | 54.950 | 53.640 | 54.210 | 48.127 | 2,800,200 |
| 2022-08-16 | 53.740 | 54.680 | 53.660 | 54.390 | 48.287 | 3,032,600 |
| 2022-08-15 | 53.160 | 53.830 | 52.660 | 53.160 | 47.195 | 3,998,600 |
| 2022-08-12 | 54.360 | 55.190 | 54.070 | 54.850 | 48.695 | 2,944,100 |
| 2022-08-11 | 54.300 | 55.580 | 54.300 | 54.760 | 48.615 | 2,762,600 |
| 2022-08-10 | 54.290 | 54.690 | 52.960 | 53.990 | 47.932 | 3,229,800 |
| 2022-08-09 | 52.830 | 54.580 | 52.830 | 54.010 | 47.950 | 4,168,000 |
| 2022-08-08 | 52.790 | 54.390 | 51.550 | 52.310 | 46.440 | 6,308,000 |
| 2022-08-05 | 51.220 | 53.450 | 51.000 | 52.220 | 46.361 | 3,733,800 |
| 2022-08-04 | 53.110 | 53.790 | 51.450 | 51.710 | 45.908 | 4,098,300 |
| 2022-08-03 | 53.530 | 54.840 | 51.810 | 52.930 | 46.991 | 4,671,000 |
| 2022-08-02 | 49.250 | 53.680 | 48.860 | 52.220 | 46.361 | 7,208,200 |
| 2022-08-01 | 52.150 | 52.280 | 50.550 | 51.390 | 45.624 | 6,026,000 |
| 2022-07-29 | 51.590 | 52.740 | 50.820 | 52.660 | 46.751 | 4,682,000 |
| 2022-07-28 | 51.580 | 52.280 | 50.200 | 50.800 | 45.100 | 4,692,700 |
| 2022-07-27 | 49.560 | 51.330 | 48.280 | 51.120 | 45.384 | 4,545,300 |
| 2022-07-26 | 50.880 | 51.410 | 49.410 | 49.660 | 44.088 | 4,806,000 |
| 2022-07-25 | 48.400 | 50.570 | 48.000 | 50.510 | 44.842 | 4,921,800 |
| 2022-07-22 | 48.340 | 49.410 | 47.410 | 47.640 | 42.294 | 3,494,100 |
| 2022-07-21 | 47.350 | 48.190 | 46.390 | 48.180 | 42.774 | 3,559,800 |
| 2022-07-20 | 47.380 | 48.230 | 47.200 | 48.030 | 42.641 | 3,592,100 |
| 2022-07-19 | 46.080 | 48.340 | 45.900 | 48.070 | 42.676 | 4,841,200 |
| 2022-07-18 | 46.070 | 46.790 | 45.260 | 45.710 | 40.581 | 5,799,800 |
| 2022-07-15 | 44.380 | 45.280 | 43.790 | 45.020 | 39.968 | 4,525,800 |
| 2022-07-14 | 45.030 | 45.650 | 43.180 | 43.670 | 38.770 | 7,072,400 |
| 2022-07-13 | 44.690 | 47.100 | 44.670 | 46.310 | 41.114 | 6,343,100 |
| 2022-07-12 | 44.020 | 45.420 | 43.770 | 44.870 | 39.835 | 5,177,200 |
| 2022-07-11 | 44.480 | 45.500 | 44.270 | 44.920 | 39.880 | 5,832,600 |
| 2022-07-08 | 45.890 | 46.080 | 44.520 | 45.220 | 40.146 | 4,172,800 |
| 2022-07-07 | 46.030 | 46.810 | 44.600 | 45.130 | 40.066 | 6,484,800 |
| 2022-07-06 | 44.030 | 44.650 | 42.500 | 44.460 | 39.471 | 9,094,500 |
| 2022-07-05 | 44.940 | 45.250 | 43.810 | 44.520 | 39.525 | 8,775,000 |
| 2022-07-01 | 46.540 | 47.750 | 45.410 | 46.920 | 41.655 | 6,147,200 |
| 2022-06-30 | 47.110 | 48.160 | 46.440 | 47.230 | 41.930 | 5,981,200 |
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.