Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	31.110	31.250	30.270	30.820	26.470	5,028,700
2019-03-01	31.410	31.620	30.790	31.000	26.624	4,901,700
2019-02-28	32.010	32.090	30.960	31.270	26.856	5,143,300
2019-02-27	31.390	32.490	31.250	32.170	27.629	6,092,800
2019-02-26	33.020	33.910	31.020	31.440	27.002	10,162,200
2019-02-25	32.840	33.230	32.500	32.770	28.145	5,904,200
2019-02-22	32.750	32.920	32.140	32.300	27.741	4,813,600
2019-02-21	33.870	33.890	33.000	33.170	28.488	3,452,700
2019-02-20	32.300	33.730	32.300	33.480	28.754	3,961,500
2019-02-19	31.750	32.490	31.250	32.280	27.724	3,519,400
2019-02-15	32.310	32.370	31.720	32.110	27.578	4,556,800
2019-02-14	31.900	32.570	31.720	31.940	27.432	3,144,600
2019-02-13	32.000	32.620	32.000	32.060	27.535	3,979,500
2019-02-12	31.310	32.120	31.160	31.890	27.389	4,936,400
2019-02-11	31.310	31.410	30.330	30.920	26.556	4,371,600
2019-02-08	31.040	31.440	30.650	31.190	26.788	4,450,400
2019-02-07	32.080	32.120	31.010	31.400	26.968	4,198,600
2019-02-06	31.940	32.500	31.870	32.460	27.878	2,814,800
2019-02-05	31.970	32.210	31.770	32.200	27.655	3,108,100
2019-02-04	32.490	32.560	31.760	31.950	27.440	4,630,500
2019-02-01	32.330	32.670	32.140	32.600	27.999	2,867,700
2019-01-31	31.610	32.320	31.230	32.280	27.724	2,801,800
2019-01-30	31.980	32.050	31.320	31.910	27.406	1,844,700
2019-01-29	31.790	32.180	31.530	31.780	27.294	3,083,500
2019-01-28	31.450	31.710	30.900	31.590	27.131	3,836,500
2019-01-25	31.750	32.380	31.570	31.890	27.389	3,355,700
2019-01-24	31.100	31.430	30.920	31.010	26.633	2,637,500
2019-01-23	30.970	31.390	30.540	31.160	26.762	3,463,100
2019-01-22	31.910	32.020	30.830	30.970	26.599	4,191,300
2019-01-18	32.120	32.560	31.810	32.200	27.655	3,763,300
2019-01-17	31.380	32.300	31.360	31.960	27.449	2,285,500
2019-01-16	31.360	31.970	31.100	31.490	27.045	2,526,200
2019-01-15	31.350	31.590	30.920	31.400	26.968	2,271,800
2019-01-14	31.100	31.680	30.860	31.380	26.951	2,572,700
2019-01-11	31.380	31.650	30.750	31.640	27.174	3,577,800
2019-01-10	31.000	31.570	30.700	31.570	27.114	2,534,100
2019-01-09	31.590	31.720	31.090	31.350	26.925	3,049,100
2019-01-08	31.020	31.480	30.810	31.360	26.934	3,121,600
2019-01-07	30.420	31.090	30.070	30.620	26.298	3,211,400
2019-01-04	29.090	30.550	29.070	30.390	26.100	4,019,500
2019-01-03	29.030	29.190	28.390	28.450	24.434	4,278,600
2019-01-02	28.790	29.390	28.590	29.180	25.061	3,792,300
2018-12-31	28.990	29.330	28.840	29.210	25.087	2,059,200
2018-12-28	29.700	29.770	28.750	28.820	24.752	2,698,800
2018-12-27	28.880	29.570	28.510	29.560	25.388	2,613,600
2018-12-26	27.870	29.310	27.520	29.310	25.173	3,732,600
2018-12-24	28.000	28.540	27.640	27.650	23.747	1,996,100
2018-12-21	28.510	29.340	28.320	28.560	24.529	7,628,800
2018-12-20	29.620	29.960	28.210	28.790	24.726	5,935,200
2018-12-19	30.410	31.070	29.470	29.580	25.405	4,446,000
2018-12-18	30.350	30.750	30.100	30.330	26.049	3,861,500
2018-12-17	30.810	31.330	29.880	30.060	25.817	3,999,800
2018-12-14	30.600	31.300	30.550	30.930	26.564	3,506,500
2018-12-13	31.000	31.540	30.640	30.910	26.547	5,795,400
2018-12-12	32.070	32.490	30.860	30.910	26.547	9,837,600
2018-12-11	33.860	34.140	32.920	33.000	28.342	2,835,000
2018-12-10	33.420	33.800	32.700	33.200	28.514	4,296,500
2018-12-07	34.680	35.100	33.390	33.520	28.789	4,314,700
2018-12-06	34.560	34.590	33.010	34.550	29.673	5,329,700
2018-12-04	36.580	36.990	35.190	35.280	30.278	4,123,900

← NewerPage 33 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.