Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	41.570	42.220	41.060	41.450	36.551	5,026,300
2021-10-11	41.000	42.170	40.940	41.920	36.965	6,039,600
2021-10-08	39.780	40.560	39.280	40.400	35.625	5,088,700
2021-10-07	38.910	39.950	38.720	39.540	34.866	4,319,500
2021-10-06	38.020	38.490	37.100	38.360	33.826	4,279,000
2021-10-05	38.300	38.770	37.570	38.520	33.967	4,780,100
2021-10-04	38.070	38.940	37.660	38.270	33.747	5,488,300
2021-10-01	36.040	37.990	36.040	37.800	33.332	4,783,300
2021-09-30	36.620	36.910	35.650	35.720	31.498	3,507,600
2021-09-29	36.700	36.760	36.030	36.490	32.177	2,687,000
2021-09-28	36.750	37.230	36.380	36.560	32.239	4,622,000
2021-09-27	36.290	37.510	36.290	36.840	32.486	5,342,300
2021-09-24	34.850	36.340	34.760	35.860	31.621	4,669,100
2021-09-23	33.740	35.040	33.660	34.970	30.837	4,930,700
2021-09-22	32.540	33.520	32.390	33.180	29.258	3,742,600
2021-09-21	32.660	32.820	31.850	32.420	28.588	2,802,400
2021-09-20	32.060	32.470	31.470	32.160	28.359	4,359,200
2021-09-17	33.510	33.780	32.670	33.610	29.637	5,064,600
2021-09-16	33.570	34.150	33.160	33.750	29.761	2,942,600
2021-09-15	32.390	33.700	32.270	33.640	29.664	3,555,000
2021-09-14	32.500	32.860	31.830	32.040	28.253	3,574,200
2021-09-13	32.350	32.420	31.660	32.130	28.332	2,933,100
2021-09-10	31.900	32.320	31.660	31.780	28.024	2,833,100
2021-09-09	30.840	31.860	30.580	31.570	27.838	1,899,900
2021-09-08	32.110	32.250	30.860	31.130	27.450	2,190,600
2021-09-07	31.850	32.620	31.640	32.150	28.350	3,323,900
2021-09-03	32.520	32.880	32.000	32.150	28.350	2,908,700
2021-09-02	31.250	32.540	31.150	32.430	28.597	4,160,800
2021-09-01	32.030	32.050	31.140	31.810	28.050	2,764,400
2021-08-31	32.310	32.390	31.880	32.180	28.310	4,014,800
2021-08-30	32.820	32.880	32.130	32.300	28.416	1,847,700
2021-08-27	32.010	32.870	32.010	32.650	28.724	2,451,400
2021-08-26	32.290	32.370	31.630	31.750	27.932	2,284,900
2021-08-25	32.100	32.640	31.690	32.340	28.451	2,037,700
2021-08-24	31.920	32.610	31.830	32.290	28.407	3,026,600
2021-08-23	31.190	31.660	31.060	31.260	27.501	3,472,800
2021-08-20	29.950	30.740	29.860	30.720	27.026	4,993,100
2021-08-19	30.080	30.400	29.140	29.570	26.014	6,122,000
2021-08-18	31.090	31.740	30.840	30.910	27.193	2,695,400
2021-08-17	32.160	32.570	30.730	31.200	27.448	4,570,600
2021-08-16	33.070	33.070	32.060	32.470	28.565	3,319,800
2021-08-13	33.890	34.000	33.440	33.560	29.524	3,065,100
2021-08-12	34.000	34.190	33.080	33.910	29.832	3,938,200
2021-08-11	33.990	34.450	33.410	34.130	30.026	3,826,900
2021-08-10	32.690	34.020	32.670	33.650	29.603	5,461,200
2021-08-09	31.470	32.580	31.300	32.560	28.645	4,936,600
2021-08-06	31.210	31.590	31.030	31.490	27.703	2,525,200
2021-08-05	30.850	31.300	30.610	30.700	27.008	2,873,300
2021-08-04	31.540	31.870	30.360	30.610	26.929	5,817,200
2021-08-03	30.250	31.450	29.620	31.340	27.571	5,978,400
2021-08-02	31.410	31.790	29.920	29.920	26.322	4,825,600
2021-07-30	31.200	32.120	31.110	31.230	27.474	6,078,900
2021-07-29	31.120	31.460	30.730	31.130	27.386	3,178,100
2021-07-28	30.270	30.770	29.700	30.490	26.823	2,728,500
2021-07-27	30.030	30.380	29.410	29.950	26.348	2,420,800
2021-07-26	30.000	30.420	29.670	30.370	26.718	2,722,700
2021-07-23	30.200	30.300	29.520	29.850	26.260	2,259,000
2021-07-22	30.420	30.480	29.780	30.150	26.524	2,113,500
2021-07-21	30.050	30.690	30.050	30.450	26.788	3,354,200
2021-07-20	28.900	29.940	28.730	29.700	26.128	3,720,100

← NewerPage 22 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.