Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	67.060	67.460	65.050	67.000	59.340	5,187,900
2022-04-01	66.370	68.880	65.390	65.880	58.348	6,542,800
2022-03-31	65.880	68.320	65.490	66.500	58.897	7,969,900
2022-03-30	66.150	67.650	65.040	65.520	58.029	6,604,400
2022-03-29	62.540	65.100	58.950	64.450	57.081	14,888,900
2022-03-28	69.460	70.000	65.560	67.970	60.199	9,185,200
2022-03-25	68.810	71.500	68.650	71.340	63.183	8,666,300
2022-03-24	68.190	71.380	67.830	68.570	60.730	10,348,100
2022-03-23	67.000	69.650	66.530	67.930	60.163	8,854,500
2022-03-22	66.800	67.230	64.230	65.680	58.171	10,715,400
2022-03-21	64.180	67.750	64.150	67.200	59.517	14,430,100
2022-03-18	60.920	62.390	60.600	62.080	54.982	16,045,600
2022-03-17	58.950	61.140	58.350	61.100	54.114	11,637,100
2022-03-16	58.420	59.270	55.660	57.570	50.988	13,659,200
2022-03-15	57.520	58.580	55.050	58.430	51.749	10,955,100
2022-03-14	60.680	61.380	56.550	58.100	51.457	11,773,900
2022-03-11	60.520	63.440	60.210	61.920	54.840	13,855,200
2022-03-10	58.960	62.720	58.270	62.190	55.080	18,388,500
2022-03-09	55.320	57.950	52.900	57.720	51.121	15,112,000
2022-03-08	60.270	62.680	56.740	58.190	51.537	17,925,200
2022-03-07	59.620	64.710	58.790	61.140	54.150	24,638,900
2022-03-04	56.290	59.950	56.040	59.830	52.989	17,991,000
2022-03-03	54.640	57.270	54.400	55.660	49.296	13,376,500
2022-03-02	52.500	55.070	52.370	53.760	47.613	12,305,100
2022-03-01	52.650	54.170	50.820	51.870	45.839	11,324,100
2022-02-28	49.290	52.650	49.100	52.430	46.334	15,683,200
2022-02-25	46.040	49.570	45.360	49.530	43.772	12,150,300
2022-02-24	44.130	48.110	44.070	45.350	40.077	10,706,300
2022-02-23	42.790	45.800	42.350	45.200	39.945	9,786,700
2022-02-22	45.710	45.840	43.580	44.190	39.052	7,738,900
2022-02-18	45.700	46.000	44.620	45.000	39.768	4,823,100
2022-02-17	46.410	47.100	45.780	46.020	40.670	5,765,200
2022-02-16	45.630	46.550	45.450	46.290	40.908	5,582,000
2022-02-15	44.570	45.830	42.910	45.580	40.281	6,181,000
2022-02-14	46.520	46.610	43.920	44.620	39.432	7,984,700
2022-02-11	45.810	47.260	45.380	46.870	41.421	9,591,400
2022-02-10	44.160	47.550	44.110	45.920	40.581	7,677,500
2022-02-09	45.550	45.740	44.730	44.770	39.565	7,368,200
2022-02-08	44.710	45.110	43.530	44.930	39.706	7,347,900
2022-02-07	44.110	44.820	43.150	44.460	39.291	6,761,400
2022-02-04	42.810	44.460	42.610	43.830	38.734	6,820,600
2022-02-03	43.280	43.940	42.340	42.940	37.948	5,825,000
2022-02-02	43.250	44.490	42.250	44.170	39.035	7,441,200
2022-02-01	40.250	43.700	40.130	43.590	38.522	10,038,200
2022-01-31	39.500	40.030	38.700	39.950	35.305	4,131,100
2022-01-28	39.390	40.080	38.580	39.770	35.146	3,942,000
2022-01-27	40.260	41.070	38.970	39.490	34.899	4,776,900
2022-01-26	40.820	41.790	39.260	39.870	35.235	6,066,000
2022-01-25	38.560	40.570	37.630	40.430	35.730	5,242,700
2022-01-24	38.310	39.280	37.080	39.110	34.563	7,804,700
2022-01-21	40.060	40.370	39.090	39.310	34.740	5,003,000
2022-01-20	41.990	42.240	40.470	40.530	35.818	4,546,000
2022-01-19	43.270	43.890	41.640	41.940	37.064	4,603,200
2022-01-18	42.900	44.060	42.390	43.610	38.540	5,102,100
2022-01-14	42.850	43.840	41.950	43.230	38.204	6,419,400
2022-01-13	42.000	42.910	41.500	41.610	36.772	4,313,700
2022-01-12	40.960	42.610	40.950	41.910	37.037	8,511,800
2022-01-11	40.160	40.570	39.170	40.360	35.668	5,029,800
2022-01-10	39.960	40.680	39.440	40.040	35.385	4,832,000
2022-01-07	39.490	40.320	39.430	40.180	35.509	3,934,600

← NewerPage 20 of 79 · 4,730 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.