Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	28.960	29.280	27.380	27.380	24.001	5,295,900
2021-01-25	28.750	28.770	27.580	28.670	25.132	3,887,200
2021-01-22	27.810	28.450	27.160	28.330	24.834	3,395,100
2021-01-21	28.680	28.820	28.180	28.410	24.904	3,105,700
2021-01-20	28.970	29.340	28.250	28.500	24.983	3,627,300
2021-01-19	28.960	29.110	28.080	28.710	25.167	3,618,700
2021-01-15	28.540	28.850	28.090	28.640	25.105	4,727,100
2021-01-14	28.290	29.330	28.260	28.900	25.333	4,889,600
2021-01-13	28.970	29.320	27.910	28.100	24.632	4,789,800
2021-01-12	26.880	28.650	26.510	28.460	24.948	7,362,500
2021-01-11	26.310	27.170	26.020	26.770	23.466	5,741,600
2021-01-08	27.010	27.250	26.140	26.810	23.501	6,009,300
2021-01-07	27.350	27.900	26.760	26.910	23.589	9,087,900
2021-01-06	25.000	26.110	24.900	26.050	22.835	9,969,700
2021-01-05	23.800	24.610	23.740	24.550	21.520	5,992,500
2021-01-04	23.350	24.020	23.220	23.670	20.749	6,245,500
2020-12-31	22.350	23.400	22.050	23.010	20.170	5,487,000
2020-12-30	21.710	22.370	21.620	22.160	19.425	2,851,900
2020-12-29	21.780	22.100	21.400	21.680	19.004	2,714,000
2020-12-28	22.090	22.340	21.490	21.610	18.943	2,550,000
2020-12-24	22.040	22.200	21.820	21.960	19.250	1,071,600
2020-12-23	22.040	22.260	21.830	22.090	19.364	3,981,400
2020-12-22	23.230	23.280	21.860	21.870	19.171	6,804,200
2020-12-21	22.800	23.300	22.590	23.140	20.284	3,673,400
2020-12-18	23.090	23.470	22.690	23.390	20.503	10,717,200
2020-12-17	22.890	23.280	22.640	23.100	20.249	7,225,300
2020-12-16	23.370	23.370	22.280	22.620	19.828	3,525,600
2020-12-15	23.030	23.260	22.700	23.110	20.258	8,238,700
2020-12-14	22.790	23.700	22.650	22.680	19.881	7,084,500
2020-12-11	22.000	22.360	21.870	22.230	19.486	5,847,900
2020-12-10	22.080	22.520	22.010	22.250	19.504	3,176,900
2020-12-09	22.680	22.950	21.870	22.410	19.644	4,009,700
2020-12-08	22.050	22.740	22.020	22.380	19.618	4,477,400
2020-12-07	22.670	22.670	21.860	22.050	19.329	3,901,600
2020-12-04	21.470	22.850	21.470	22.780	19.969	8,090,800
2020-12-03	21.360	21.740	21.080	21.230	18.610	5,763,600
2020-12-02	21.540	21.760	21.010	21.240	18.619	7,002,500
2020-12-01	22.400	22.500	21.550	21.760	19.031	5,356,100
2020-11-30	22.630	22.650	21.780	21.960	19.206	6,196,000
2020-11-27	22.740	23.180	22.550	22.680	19.835	2,839,000
2020-11-25	22.150	22.860	21.650	22.570	19.739	6,405,300
2020-11-24	20.950	23.190	20.780	23.180	20.273	13,236,000
2020-11-23	19.900	20.760	19.800	20.540	17.964	4,288,600
2020-11-20	19.560	19.670	19.410	19.610	17.150	3,137,400
2020-11-19	18.970	19.610	18.720	19.580	17.124	3,470,500
2020-11-18	19.110	19.770	18.830	19.190	16.783	4,556,900
2020-11-17	18.670	19.000	18.270	18.960	16.582	3,595,000
2020-11-16	18.480	18.810	18.170	18.780	16.424	4,179,800
2020-11-13	17.570	18.080	17.520	18.020	15.760	2,746,600
2020-11-12	17.510	17.730	17.100	17.360	15.183	3,661,600
2020-11-11	17.700	17.860	17.480	17.650	15.436	4,275,400
2020-11-10	17.140	17.750	16.860	17.620	15.410	4,805,500
2020-11-09	17.750	18.480	17.000	17.000	14.868	7,867,000
2020-11-06	17.330	17.590	16.660	16.890	14.771	4,318,700
2020-11-05	16.900	17.330	16.730	17.170	15.016	8,219,300
2020-11-04	17.350	17.370	16.010	16.750	14.649	8,883,900
2020-11-03	17.950	18.130	16.530	17.190	15.034	14,483,000
2020-11-02	18.690	19.600	18.450	19.560	17.107	5,404,800
2020-10-30	18.180	18.540	17.900	18.500	16.180	4,930,300
2020-10-29	17.870	18.550	17.860	18.300	16.005	3,890,700

← NewerPage 25 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.