Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	17.850	18.300	17.750	18.070	15.803	3,851,100
2020-10-27	18.140	18.640	18.010	18.350	16.048	3,617,400
2020-10-26	18.410	18.610	17.970	18.150	15.873	3,936,000
2020-10-23	18.920	19.170	18.660	18.700	16.354	3,157,100
2020-10-22	18.550	18.760	18.260	18.710	16.363	4,184,700
2020-10-21	18.600	19.200	18.510	18.910	16.538	3,733,700
2020-10-20	19.190	19.400	18.720	18.840	16.477	3,902,800
2020-10-19	19.220	19.470	18.980	19.070	16.678	4,306,700
2020-10-16	19.620	19.680	19.130	19.140	16.739	3,190,000
2020-10-15	19.000	19.590	18.720	19.490	17.045	3,568,900
2020-10-14	19.510	19.770	19.230	19.310	16.888	3,612,100
2020-10-13	19.310	19.440	18.930	19.280	16.862	2,980,300
2020-10-12	19.740	19.750	19.230	19.340	16.914	2,315,400
2020-10-09	19.920	20.070	19.390	19.710	17.238	2,996,300
2020-10-08	19.830	20.200	19.290	19.720	17.247	3,830,400
2020-10-07	19.190	19.870	19.190	19.740	17.264	6,102,300
2020-10-06	19.500	19.730	18.770	18.830	16.468	3,457,800
2020-10-05	18.560	19.450	18.470	19.280	16.862	7,047,000
2020-10-02	17.350	18.580	17.300	18.310	16.013	3,507,200
2020-10-01	18.350	18.470	17.710	17.790	15.559	3,581,500
2020-09-30	18.050	18.640	18.000	18.270	15.978	3,800,000
2020-09-29	18.370	18.630	17.890	17.980	15.725	2,439,400
2020-09-28	18.870	19.290	18.450	18.470	16.153	4,104,400
2020-09-25	18.550	18.760	18.070	18.590	16.258	4,086,800
2020-09-24	18.260	19.180	17.740	18.820	16.459	5,953,000
2020-09-23	18.370	19.270	18.150	18.260	15.970	7,171,900
2020-09-22	17.760	18.120	17.550	18.050	15.786	4,216,200
2020-09-21	18.810	18.810	17.190	17.810	15.576	7,586,100
2020-09-18	19.370	20.030	19.070	19.260	16.844	18,798,500
2020-09-17	18.060	19.430	17.830	19.260	16.844	8,280,700
2020-09-16	18.090	18.430	17.740	18.100	15.830	4,477,700
2020-09-15	18.150	18.270	17.800	18.030	15.768	3,664,000
2020-09-14	18.440	18.450	17.880	18.130	15.856	3,329,100
2020-09-11	17.950	18.440	17.690	18.310	16.013	3,549,300
2020-09-10	18.050	18.220	17.670	17.720	15.497	2,722,200
2020-09-09	17.620	18.090	17.480	17.970	15.716	3,551,300
2020-09-08	17.880	17.920	17.220	17.490	15.296	4,636,100
2020-09-04	18.670	18.780	18.140	18.530	16.206	3,852,700
2020-09-03	18.950	19.030	18.240	18.480	16.162	3,469,000
2020-09-02	18.410	18.910	18.330	18.890	16.521	3,874,300
2020-09-01	18.160	18.700	17.940	18.700	16.311	3,879,800
2020-08-31	18.890	18.890	18.220	18.230	15.901	3,348,300
2020-08-28	18.360	19.030	18.270	18.910	16.494	3,670,700
2020-08-27	18.490	18.590	18.240	18.420	16.067	3,017,800
2020-08-26	18.200	18.630	18.200	18.470	16.110	3,582,000
2020-08-25	18.610	18.700	18.050	18.340	15.997	3,678,000
2020-08-24	17.800	18.670	17.730	18.500	16.136	3,877,000
2020-08-21	17.690	17.720	17.400	17.490	15.255	3,072,800
2020-08-20	17.620	17.880	17.410	17.810	15.534	2,384,100
2020-08-19	18.290	18.400	17.880	17.930	15.639	3,102,200
2020-08-18	17.890	18.450	17.810	18.280	15.944	3,805,600
2020-08-17	18.090	18.350	17.750	17.850	15.569	4,091,800
2020-08-14	17.360	18.100	17.190	17.830	15.552	4,312,900
2020-08-13	17.290	17.700	17.060	17.460	15.229	4,939,600
2020-08-12	18.010	18.150	17.360	17.410	15.186	5,023,200
2020-08-11	18.790	18.890	17.610	17.640	15.386	6,319,400
2020-08-10	17.460	18.570	17.460	18.400	16.049	9,951,400
2020-08-07	16.000	17.220	15.990	17.190	14.994	8,039,300
2020-08-06	16.290	16.400	15.850	16.140	14.078	4,537,800
2020-08-05	15.990	16.670	15.820	16.310	14.226	9,646,900

← NewerPage 26 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.