Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	19.420	20.330	19.280	20.290	17.528	5,459,500
2019-11-13	20.410	20.430	19.610	19.680	17.001	6,395,600
2019-11-12	20.870	21.380	20.860	20.930	18.081	3,986,100
2019-11-11	20.570	21.000	20.270	20.930	18.081	3,492,600
2019-11-08	20.680	20.940	20.270	20.810	17.977	3,992,500
2019-11-07	20.880	21.270	20.730	20.740	17.917	4,791,600
2019-11-06	21.110	21.220	20.640	20.680	17.865	5,127,000
2019-11-05	21.240	22.500	21.230	21.650	18.703	8,861,300
2019-11-04	20.890	21.450	20.850	21.340	18.435	6,134,200
2019-11-01	20.060	20.700	20.020	20.660	17.848	5,366,400
2019-10-31	20.010	20.150	19.560	19.880	17.174	3,132,100
2019-10-30	20.500	20.520	19.960	20.180	17.433	2,158,800
2019-10-29	20.460	20.660	20.220	20.610	17.805	3,377,800
2019-10-28	20.690	20.900	20.470	20.580	17.779	1,990,200
2019-10-25	19.910	20.730	19.810	20.540	17.744	3,432,800
2019-10-24	20.310	20.560	19.520	19.920	17.208	3,338,700
2019-10-23	19.730	20.180	19.320	20.170	17.424	3,319,800
2019-10-22	19.400	19.860	19.010	19.680	17.001	2,950,300
2019-10-21	19.710	20.010	19.450	19.470	16.820	3,029,400
2019-10-18	19.700	19.880	19.480	19.550	16.889	2,810,300
2019-10-17	20.180	20.260	19.630	19.640	16.967	2,481,100
2019-10-16	20.080	20.620	19.980	20.060	17.329	2,647,500
2019-10-15	20.040	20.490	19.700	20.170	17.424	3,051,400
2019-10-14	20.400	20.490	20.040	20.060	17.329	3,159,400
2019-10-11	19.770	20.850	19.650	20.720	17.900	4,795,400
2019-10-10	19.050	19.520	19.010	19.340	16.707	5,489,000
2019-10-09	18.780	19.010	18.660	18.820	16.258	4,902,400
2019-10-08	18.980	19.230	18.540	18.550	16.025	7,273,600
2019-10-07	19.370	19.740	19.080	19.200	16.586	6,486,700
2019-10-04	19.720	19.880	19.170	19.390	16.751	4,309,900
2019-10-03	19.970	19.980	19.270	19.730	17.044	4,360,300
2019-10-02	19.950	20.350	19.600	20.070	17.338	3,931,000
2019-10-01	20.650	21.110	20.210	20.210	17.459	4,312,700
2019-09-30	20.230	20.620	19.950	20.500	17.709	3,342,800
2019-09-27	20.010	20.380	19.910	20.260	17.502	3,160,500
2019-09-26	20.480	20.540	19.790	19.950	17.234	2,931,100
2019-09-25	20.140	20.620	20.030	20.550	17.753	3,923,500
2019-09-24	20.820	20.900	19.920	20.050	17.321	6,331,400
2019-09-23	20.440	20.950	20.250	20.890	18.046	4,782,200
2019-09-20	20.920	21.240	20.610	20.690	17.874	6,185,700
2019-09-19	21.580	21.710	20.920	20.990	18.133	6,100,100
2019-09-18	21.720	21.850	21.320	21.570	18.634	6,366,900
2019-09-17	22.590	22.810	21.780	21.810	18.841	6,825,900
2019-09-16	22.680	23.180	22.530	22.970	19.843	4,481,200
2019-09-13	22.130	23.160	21.890	22.650	19.567	5,689,400
2019-09-12	22.070	22.330	21.520	21.980	18.988	5,719,200
2019-09-11	21.260	22.030	20.620	21.990	18.997	7,976,200
2019-09-10	20.440	21.510	20.400	21.380	18.470	7,733,200
2019-09-09	19.630	20.280	19.520	20.180	17.433	4,864,400
2019-09-06	19.380	19.640	19.170	19.540	16.880	3,869,600
2019-09-05	18.460	19.570	18.450	19.380	16.742	4,914,600
2019-09-04	18.140	18.330	17.900	18.160	15.688	2,863,200
2019-09-03	18.100	18.120	17.720	17.920	15.437	4,012,500
2019-08-30	18.460	18.630	18.250	18.390	15.842	4,491,600
2019-08-29	18.140	18.830	18.140	18.370	15.825	4,350,300
2019-08-28	17.670	18.060	17.360	17.860	15.386	5,239,400
2019-08-27	18.000	18.150	17.650	17.660	15.214	4,635,300
2019-08-26	18.190	18.240	17.770	17.960	15.472	9,935,600
2019-08-23	19.150	19.150	17.950	18.010	15.515	7,547,900
2019-08-22	19.120	19.490	18.990	19.070	16.428	4,175,100

← NewerPage 30 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.