Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	49.730	50.150	47.680	48.140	42.738	5,585,300
2022-06-28	49.940	51.350	48.920	49.280	43.750	8,233,300
2022-06-27	47.200	49.050	46.180	48.740	43.271	8,010,300
2022-06-24	45.890	47.760	45.130	46.610	41.380	9,921,700
2022-06-23	50.060	50.060	45.150	45.240	40.164	12,948,900
2022-06-22	49.510	50.980	49.050	50.030	44.416	8,589,900
2022-06-21	51.650	52.460	50.680	51.580	45.792	8,730,300
2022-06-17	50.680	51.410	49.020	50.600	44.922	12,381,500
2022-06-16	51.910	53.430	50.180	50.940	45.224	10,042,500
2022-06-15	53.490	54.500	52.190	53.610	47.595	8,638,800
2022-06-14	51.830	53.670	51.140	52.730	46.813	7,439,200
2022-06-13	51.570	52.570	50.620	51.430	45.659	7,597,800
2022-06-10	53.130	55.630	52.530	53.360	47.373	7,646,200
2022-06-09	55.810	56.190	53.600	53.660	47.639	9,049,400
2022-06-08	56.410	58.980	55.950	56.800	50.427	7,347,000
2022-06-07	59.380	59.460	55.710	57.180	50.764	10,939,900
2022-06-06	60.390	60.740	58.780	59.560	52.877	7,728,500
2022-06-03	59.260	60.110	58.640	59.690	52.992	3,522,600
2022-06-02	59.370	61.350	59.040	60.100	53.356	6,763,200
2022-06-01	61.800	62.240	57.590	58.690	52.105	8,540,800
2022-05-31	61.400	64.620	60.520	62.650	55.487	13,129,400
2022-05-27	58.710	59.870	56.550	59.850	53.007	6,649,400
2022-05-26	59.180	59.980	58.160	58.960	52.219	6,654,200
2022-05-25	57.140	60.460	56.880	59.820	52.981	8,980,700
2022-05-24	59.880	60.360	57.860	58.200	51.546	12,203,600
2022-05-23	58.170	61.780	58.110	61.000	54.026	9,105,000
2022-05-20	62.250	63.270	56.190	57.950	51.324	11,768,300
2022-05-19	60.960	62.950	59.630	61.170	54.176	6,997,900
2022-05-18	64.910	65.750	60.410	61.450	54.424	7,720,300
2022-05-17	64.260	66.600	62.640	65.640	58.135	8,153,300
2022-05-16	64.040	65.460	62.680	63.080	55.868	6,249,100
2022-05-13	61.090	63.440	61.000	62.290	55.168	5,408,900
2022-05-12	59.270	59.640	56.300	58.740	52.024	6,960,000
2022-05-11	58.550	62.240	57.900	59.460	52.662	8,585,000
2022-05-10	58.720	60.490	56.000	57.640	51.050	8,552,700
2022-05-09	62.100	62.270	55.340	55.860	49.473	10,565,400
2022-05-06	64.640	65.250	62.180	64.050	56.727	5,845,600
2022-05-05	68.120	68.650	63.330	64.730	57.329	6,474,400
2022-05-04	68.340	68.740	64.220	67.120	59.446	7,789,000
2022-05-03	60.300	68.250	59.170	67.830	60.075	14,941,100
2022-05-02	62.010	63.750	60.630	62.400	55.266	7,929,400
2022-04-29	66.490	66.850	62.050	62.420	55.283	6,945,700
2022-04-28	65.100	65.900	63.350	65.320	57.852	5,735,000
2022-04-27	64.630	65.940	62.290	64.850	57.435	7,014,200
2022-04-26	65.350	65.650	61.800	63.670	56.390	11,203,600
2022-04-25	64.130	64.780	60.710	63.610	56.337	14,476,800
2022-04-22	68.300	71.020	66.200	66.770	59.136	10,089,900
2022-04-21	76.120	76.330	68.260	68.660	60.810	13,000,600
2022-04-20	76.490	78.060	73.420	75.770	67.107	9,163,300
2022-04-19	77.540	79.130	76.360	77.980	69.064	8,032,200
2022-04-18	75.990	79.280	75.220	78.150	69.215	6,319,500
2022-04-14	74.630	77.050	74.400	76.050	67.355	6,263,200
2022-04-13	76.050	76.990	72.420	75.050	66.469	9,350,800
2022-04-12	74.630	75.900	72.390	75.480	66.850	8,360,000
2022-04-11	73.670	74.320	70.600	73.910	65.460	8,307,200
2022-04-08	73.240	74.750	71.410	73.860	65.415	8,347,200
2022-04-07	69.750	72.170	68.830	71.520	63.343	9,956,800
2022-04-06	68.070	72.230	68.070	69.190	61.279	13,999,300
2022-04-05	67.920	70.080	67.230	67.750	60.004	10,554,200
2022-04-04	67.060	67.460	65.050	67.000	59.340	5,187,900

← NewerPage 19 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.