Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	21.080	21.580	20.810	21.400	18.395	4,211,400
2019-05-28	21.770	21.930	21.290	21.320	18.326	5,713,800
2019-05-24	21.890	22.000	21.450	21.600	18.567	3,136,400
2019-05-23	21.940	21.950	21.510	21.620	18.584	3,101,800
2019-05-22	22.600	22.710	22.330	22.340	19.203	3,252,000
2019-05-21	22.630	22.850	22.550	22.850	19.641	2,951,300
2019-05-20	22.730	22.850	22.450	22.480	19.323	3,738,100
2019-05-17	23.000	23.280	22.780	22.800	19.598	3,609,800
2019-05-16	22.960	23.950	22.740	23.160	19.908	10,722,700
2019-05-15	22.590	23.160	22.550	22.820	19.615	3,957,300
2019-05-14	23.020	23.120	22.660	22.810	19.607	4,639,100
2019-05-13	23.440	23.450	22.700	22.910	19.693	3,807,600
2019-05-10	23.740	24.090	23.420	23.900	20.544	6,097,300
2019-05-09	23.470	23.800	23.080	23.650	20.329	5,498,700
2019-05-08	24.080	24.620	23.810	23.930	20.570	8,424,700
2019-05-07	24.750	25.030	22.840	23.250	19.985	11,184,800
2019-05-06	24.790	25.620	24.770	25.270	21.721	3,760,300
2019-05-03	25.440	25.710	25.200	25.620	22.022	3,412,600
2019-05-02	25.280	25.740	24.870	25.250	21.704	4,500,500
2019-05-01	26.120	26.260	25.810	25.810	22.186	2,875,000
2019-04-30	26.140	26.260	25.900	26.110	22.443	3,478,800
2019-04-29	26.030	26.300	25.910	26.130	22.461	5,078,000
2019-04-26	26.030	26.650	25.870	26.180	22.504	8,929,200
2019-04-25	26.230	26.580	26.030	26.050	22.392	4,825,500
2019-04-24	26.790	26.900	26.180	26.320	22.624	5,112,600
2019-04-23	27.020	27.220	26.210	26.830	23.062	4,685,900
2019-04-22	26.990	27.360	26.870	27.160	23.346	3,243,300
2019-04-18	26.810	27.170	26.580	27.070	23.269	3,989,200
2019-04-17	26.970	27.190	26.810	26.900	23.122	3,801,600
2019-04-16	26.670	26.930	26.670	26.840	23.071	3,146,400
2019-04-15	26.850	27.230	26.610	26.630	22.890	3,459,800
2019-04-12	26.810	27.100	26.420	26.800	23.036	6,289,200
2019-04-11	27.290	27.370	26.860	27.000	23.208	2,770,500
2019-04-10	27.500	27.620	27.220	27.360	23.518	4,568,500
2019-04-09	27.690	27.890	27.360	27.440	23.587	2,449,400
2019-04-08	27.930	27.940	27.560	27.850	23.939	2,275,800
2019-04-05	27.770	28.010	27.590	27.920	23.999	3,509,000
2019-04-04	27.290	27.730	27.130	27.720	23.827	2,294,700
2019-04-03	27.790	27.970	27.250	27.360	23.518	3,661,300
2019-04-02	27.820	27.960	27.400	27.510	23.647	2,925,800
2019-04-01	27.400	27.940	27.330	27.840	23.930	3,181,600
2019-03-29	27.380	27.680	27.110	27.310	23.475	3,913,200
2019-03-28	27.030	27.700	26.910	27.170	23.355	5,906,700
2019-03-27	26.520	26.880	26.520	26.600	22.865	3,874,800
2019-03-26	27.100	27.260	25.950	26.420	22.710	6,458,800
2019-03-25	26.740	27.180	26.630	26.930	23.148	2,494,300
2019-03-22	27.960	28.120	26.810	26.850	23.079	3,796,400
2019-03-21	28.090	28.610	28.080	28.300	24.326	3,122,100
2019-03-20	28.380	28.490	27.980	28.180	24.223	3,261,000
2019-03-19	28.870	28.990	28.470	28.550	24.541	2,885,300
2019-03-18	28.820	28.980	28.520	28.640	24.618	3,341,900
2019-03-15	28.360	29.010	28.320	28.710	24.678	6,043,600
2019-03-14	28.600	28.720	28.210	28.380	24.395	3,686,700
2019-03-13	28.970	29.160	28.660	28.750	24.713	3,813,400
2019-03-12	28.740	29.070	28.640	28.670	24.644	3,499,200
2019-03-11	28.220	28.740	28.090	28.710	24.678	4,026,300
2019-03-08	27.660	28.370	27.540	28.020	24.085	5,647,100
2019-03-07	28.770	28.800	27.810	27.920	23.999	7,962,600
2019-03-06	29.850	30.010	29.160	29.230	25.125	4,113,300
2019-03-05	30.760	31.110	29.820	29.890	25.671	6,366,800

← NewerPage 32 of 79 · 4,731 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.