Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	19.560	19.590	19.050	19.070	16.428	3,748,300
2019-08-20	19.860	19.940	19.290	19.370	16.687	3,882,200
2019-08-19	19.950	20.130	19.810	19.980	17.212	2,585,200
2019-08-16	19.410	19.860	19.120	19.740	17.005	3,418,000
2019-08-15	19.770	19.810	19.190	19.290	16.618	4,654,300
2019-08-14	20.260	20.300	19.580	19.640	16.919	6,030,600
2019-08-13	20.700	21.460	20.330	20.610	17.755	7,321,300
2019-08-12	22.400	22.450	20.750	20.760	17.884	5,468,100
2019-08-09	22.710	22.800	22.260	22.600	19.469	4,796,100
2019-08-08	22.790	23.210	22.410	23.070	19.874	7,636,000
2019-08-07	21.850	22.800	21.720	22.720	19.573	10,329,200
2019-08-06	24.530	24.540	20.050	22.020	18.969	22,442,100
2019-08-05	23.940	24.030	23.170	23.600	20.331	5,054,900
2019-08-02	24.860	24.890	24.150	24.390	21.011	3,494,700
2019-08-01	25.090	25.560	24.770	25.080	21.606	7,452,200
2019-07-31	25.560	25.710	24.890	25.190	21.700	5,213,400
2019-07-30	23.600	25.260	23.480	25.250	21.752	5,194,900
2019-07-29	24.190	24.250	23.830	23.840	20.537	2,264,600
2019-07-26	24.250	24.400	24.030	24.310	20.942	2,547,200
2019-07-25	24.740	24.740	24.170	24.250	20.891	2,459,300
2019-07-24	24.720	25.040	24.360	24.830	21.390	3,205,400
2019-07-23	24.450	25.020	24.390	24.790	21.356	3,344,600
2019-07-22	24.410	24.450	24.030	24.250	20.891	1,933,500
2019-07-19	23.830	24.370	23.790	24.220	20.865	2,816,700
2019-07-18	23.670	23.880	23.420	23.830	20.529	2,557,700
2019-07-17	23.620	24.050	23.350	23.860	20.555	6,008,600
2019-07-16	23.410	24.070	23.220	23.710	20.425	5,458,300
2019-07-15	23.000	23.380	22.830	23.370	20.132	3,499,500
2019-07-12	22.570	23.070	22.510	23.000	19.814	3,963,100
2019-07-11	23.020	23.090	22.390	22.490	19.374	4,930,300
2019-07-10	23.440	23.560	23.000	23.080	19.883	3,058,900
2019-07-09	23.530	23.710	23.080	23.330	20.098	6,177,100
2019-07-08	24.680	24.740	24.000	24.050	20.718	4,742,700
2019-07-05	24.610	24.870	24.420	24.800	21.364	2,737,900
2019-07-03	24.610	24.780	24.380	24.760	21.330	1,897,400
2019-07-02	25.110	25.130	24.510	24.650	21.235	6,404,400
2019-07-01	25.410	25.490	25.050	25.270	21.769	9,980,100
2019-06-28	24.520	25.060	24.500	25.030	21.563	8,098,800
2019-06-27	24.310	24.820	24.180	24.390	21.011	6,800,200
2019-06-26	24.200	24.490	23.810	24.140	20.796	7,814,000
2019-06-25	24.040	24.260	23.550	24.160	20.813	8,235,800
2019-06-24	23.430	23.640	23.230	23.430	20.184	2,913,900
2019-06-21	23.680	23.770	23.400	23.420	20.176	5,626,700
2019-06-20	23.890	23.920	23.350	23.630	20.356	3,100,400
2019-06-19	24.100	24.240	23.410	23.470	20.219	5,442,600
2019-06-18	23.410	24.220	23.350	24.060	20.727	11,039,100
2019-06-17	22.970	23.490	22.710	23.280	20.055	7,113,300
2019-06-14	22.700	22.810	22.360	22.360	19.262	4,258,700
2019-06-13	22.780	23.020	22.600	22.840	19.676	3,492,500
2019-06-12	22.290	22.850	22.160	22.660	19.521	4,503,100
2019-06-11	22.480	22.580	22.270	22.390	19.288	5,146,600
2019-06-10	22.350	22.530	22.010	22.250	19.168	6,420,400
2019-06-07	22.580	22.580	21.850	22.150	19.081	4,246,800
2019-06-06	22.170	22.460	21.990	22.460	19.349	5,728,200
2019-06-05	23.080	23.210	21.840	22.250	19.168	5,731,800
2019-06-04	22.330	22.720	22.240	22.720	19.529	6,081,500
2019-06-03	21.500	22.290	21.450	22.030	18.936	6,022,200
2019-05-31	20.930	21.580	20.830	21.470	18.455	5,974,500
2019-05-30	21.370	21.580	21.130	21.270	18.283	2,766,800
2019-05-29	21.080	21.580	20.810	21.400	18.395	4,211,400

← NewerPage 31 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.