Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	39.480	39.900	38.010	39.410	34.828	3,970,000
2022-01-05	40.860	41.150	38.970	39.000	34.466	4,815,700
2022-01-04	40.650	40.970	40.120	40.500	35.791	4,046,400
2022-01-03	39.500	40.550	39.500	40.190	35.517	3,798,400
2021-12-31	39.020	39.430	38.910	39.290	34.722	1,859,200
2021-12-30	39.800	40.200	39.170	39.210	34.651	2,282,600
2021-12-29	39.850	40.270	39.720	39.960	35.314	2,822,600
2021-12-28	40.000	40.310	39.670	39.860	35.226	2,743,800
2021-12-27	39.350	40.000	38.810	40.000	35.349	2,695,200
2021-12-23	38.800	39.540	38.630	39.180	34.625	3,864,000
2021-12-22	37.400	38.840	37.380	38.720	34.218	5,310,200
2021-12-21	36.310	37.440	36.220	37.330	32.990	4,074,600
2021-12-20	35.740	35.840	34.580	35.540	31.408	4,702,300
2021-12-17	36.320	36.910	35.960	36.460	32.221	6,548,300
2021-12-16	36.780	37.690	36.390	36.470	32.230	4,102,500
2021-12-15	35.650	36.400	34.710	36.380	32.150	4,274,600
2021-12-14	35.590	36.780	35.590	35.810	31.647	3,514,700
2021-12-13	36.580	37.060	35.320	35.870	31.700	3,623,400
2021-12-10	36.770	37.630	35.940	36.740	32.469	4,644,600
2021-12-09	35.780	36.160	35.520	35.730	31.576	2,808,200
2021-12-08	36.190	36.640	35.750	36.020	31.832	3,140,100
2021-12-07	35.150	36.420	35.130	35.870	31.700	6,195,800
2021-12-06	34.940	35.060	34.050	34.470	30.462	3,422,600
2021-12-03	34.740	35.490	34.070	34.410	30.409	4,543,800
2021-12-02	34.230	34.930	33.900	34.640	30.613	6,264,600
2021-12-01	35.190	35.480	33.590	33.620	29.711	4,771,900
2021-11-30	35.730	36.250	34.130	34.220	30.175	7,679,700
2021-11-29	35.910	36.160	35.150	36.030	31.771	4,858,200
2021-11-26	35.100	35.460	34.690	35.320	31.145	3,869,800
2021-11-24	36.300	36.690	36.030	36.350	32.053	3,143,400
2021-11-23	36.670	37.010	36.000	36.750	32.406	2,977,500
2021-11-22	36.600	36.860	36.220	36.410	32.106	3,357,700
2021-11-19	36.480	36.590	35.860	36.250	31.965	5,966,700
2021-11-18	36.740	37.100	36.280	36.820	32.468	3,744,000
2021-11-17	37.300	37.590	36.340	36.390	32.089	5,625,300
2021-11-16	38.000	38.090	36.920	37.100	32.715	7,513,200
2021-11-15	37.450	38.460	37.080	37.890	33.411	4,978,600
2021-11-12	36.800	37.630	36.600	37.390	32.971	4,231,300
2021-11-11	36.590	37.350	36.400	36.810	32.459	5,026,300
2021-11-10	37.400	37.830	35.780	36.080	31.815	6,902,100
2021-11-09	37.870	38.250	36.850	37.510	33.076	8,329,900
2021-11-08	37.490	38.410	37.470	37.720	33.262	14,272,600
2021-11-05	37.000	37.430	36.570	37.350	32.935	22,079,800
2021-11-04	39.360	39.890	38.420	38.800	34.214	4,556,800
2021-11-03	37.700	39.780	37.100	39.480	34.813	6,415,600
2021-11-02	39.800	40.070	36.600	37.640	33.191	14,583,100
2021-11-01	41.250	42.020	40.610	41.460	36.559	6,646,300
2021-10-29	41.600	41.940	41.170	41.570	36.656	3,543,800
2021-10-28	41.370	42.030	41.260	41.870	36.921	3,599,600
2021-10-27	41.490	41.780	40.420	41.160	36.295	5,121,800
2021-10-26	42.350	42.410	41.310	41.870	36.921	3,048,900
2021-10-25	42.520	42.950	42.210	42.430	37.415	2,805,400
2021-10-22	42.390	42.990	41.670	42.010	37.044	2,652,700
2021-10-21	41.940	42.260	41.260	42.170	37.186	3,932,300
2021-10-20	41.720	43.240	41.410	42.470	37.450	5,871,200

← NewerPage 21 of 21 · 1,255 trading days

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.