Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	28.710	28.960	28.260	28.790	25.328	4,865,600
2021-07-16	30.840	30.940	29.240	29.590	26.032	5,277,700
2021-07-15	30.890	31.400	30.270	30.530	26.859	2,858,100
2021-07-14	31.560	32.330	31.000	31.080	27.342	2,839,900
2021-07-13	31.990	32.150	31.130	31.290	27.527	2,818,900
2021-07-12	31.290	32.130	30.950	31.860	28.029	3,116,500
2021-07-09	31.290	32.050	31.110	31.790	27.967	3,838,700
2021-07-08	29.870	31.070	29.640	30.750	27.052	4,370,200
2021-07-07	30.260	30.820	29.770	30.560	26.885	4,132,200
2021-07-06	31.340	31.340	29.970	30.290	26.648	5,624,600
2021-07-02	31.790	31.870	31.070	31.440	27.659	2,782,400
2021-07-01	32.490	32.950	31.680	31.790	27.967	6,087,000
2021-06-30	30.810	31.920	30.620	31.910	28.073	6,112,100
2021-06-29	30.970	31.350	30.440	30.800	27.096	4,343,600
2021-06-28	31.190	31.200	30.110	30.430	26.771	4,571,800
2021-06-25	31.540	31.760	31.140	31.200	27.448	5,043,200
2021-06-24	31.300	31.640	30.770	31.230	27.474	6,301,900
2021-06-23	31.080	31.510	30.960	30.990	27.263	3,592,700
2021-06-22	31.140	31.570	30.650	31.080	27.342	6,777,900
2021-06-21	30.610	31.170	30.530	30.840	27.131	11,143,900
2021-06-18	29.850	30.480	29.600	29.920	26.322	10,643,400
2021-06-17	32.440	32.520	30.050	30.350	26.700	10,005,100
2021-06-16	32.940	32.940	32.140	32.650	28.724	6,779,800
2021-06-15	33.170	33.350	32.300	33.060	29.084	6,313,600
2021-06-14	34.500	34.770	33.040	33.130	29.146	5,478,000
2021-06-11	34.840	35.210	34.430	34.590	30.430	4,472,000
2021-06-10	35.440	35.690	34.410	34.440	30.298	4,083,600
2021-06-09	35.470	35.500	34.810	34.950	30.747	4,292,900
2021-06-08	35.640	36.030	34.990	35.780	31.477	3,876,100
2021-06-07	36.440	36.620	35.560	35.920	31.600	4,046,000
2021-06-04	37.310	37.880	35.360	36.040	31.706	9,883,900
2021-06-03	37.020	37.550	36.650	37.390	32.894	2,488,100
2021-06-02	37.850	37.900	36.690	37.300	32.815	3,565,300
2021-06-01	36.620	37.700	36.620	37.550	32.968	4,018,700
2021-05-28	36.120	36.440	35.790	36.140	31.731	3,770,900
2021-05-27	35.760	36.160	35.420	35.990	31.599	7,099,100
2021-05-26	34.500	35.720	34.140	35.450	31.125	4,950,800
2021-05-25	36.000	36.750	34.730	34.770	30.528	5,600,600
2021-05-24	35.460	36.380	35.320	35.700	31.344	3,688,600
2021-05-21	35.310	35.870	35.030	35.460	31.133	5,669,600
2021-05-20	35.290	35.490	34.280	34.950	30.686	5,342,800
2021-05-19	35.730	35.910	34.940	35.320	31.011	5,965,600
2021-05-18	37.100	38.230	36.430	36.470	32.020	6,128,500
2021-05-17	36.440	37.170	36.040	37.060	32.538	4,230,900
2021-05-14	35.100	36.550	35.050	36.490	32.038	4,616,800
2021-05-13	35.300	35.940	34.060	34.680	30.449	5,573,600
2021-05-12	35.220	35.810	34.730	35.250	30.949	7,548,600
2021-05-11	34.740	35.770	34.060	35.220	30.923	5,660,900
2021-05-10	37.360	37.400	35.470	35.510	31.177	6,920,200
2021-05-07	35.360	37.130	34.870	37.000	32.486	5,747,100
2021-05-06	35.030	35.500	34.060	35.460	31.133	6,842,200
2021-05-05	34.620	34.950	33.710	34.910	30.651	7,062,800
2021-05-04	32.790	34.570	32.450	34.330	30.141	11,673,300
2021-05-03	35.300	35.920	34.790	35.030	30.756	6,731,700
2021-04-30	35.950	36.320	35.120	35.180	30.888	4,739,700
2021-04-29	36.550	36.790	35.530	36.300	31.871	6,251,700
2021-04-28	35.390	36.250	35.330	36.160	31.748	6,084,300
2021-04-27	34.520	36.040	34.520	35.550	31.212	9,011,400
2021-04-26	34.100	35.270	34.000	34.780	30.536	4,674,400
2021-04-23	33.350	34.030	32.910	33.950	29.808	3,218,300

← NewerPage 23 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.