Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	36.890	37.330	36.400	36.860	31.634	3,754,400
2018-11-30	36.000	36.280	35.580	36.000	30.896	4,812,200
2018-11-29	35.250	36.480	35.250	36.170	31.042	3,839,400
2018-11-28	35.420	35.530	34.470	35.320	30.313	3,352,000
2018-11-27	35.500	35.820	34.910	35.060	30.090	2,854,500
2018-11-26	35.200	35.830	35.200	35.770	30.699	3,037,800
2018-11-23	34.960	35.170	34.590	35.000	30.038	1,475,100
2018-11-21	35.090	35.900	34.920	35.460	30.433	4,071,400
2018-11-20	34.300	35.170	34.130	34.700	29.781	4,344,600
2018-11-19	36.500	36.630	34.850	34.930	29.978	4,814,500
2018-11-16	35.940	36.850	35.860	36.670	31.471	4,224,300
2018-11-15	35.440	36.250	35.020	36.140	31.016	5,524,300
2018-11-14	36.370	36.510	35.110	35.720	30.656	5,506,800
2018-11-13	36.080	36.830	35.720	36.130	31.008	3,703,200
2018-11-12	36.640	36.780	36.030	36.300	31.154	4,467,400
2018-11-09	36.520	36.820	36.280	36.630	31.437	5,791,700
2018-11-08	36.500	37.370	36.130	36.990	31.746	7,437,500
2018-11-07	35.760	36.720	35.260	36.600	31.411	7,256,000
2018-11-06	33.750	35.690	33.060	35.640	30.587	11,920,900
2018-11-05	31.820	32.480	31.780	32.220	27.652	4,291,000
2018-11-02	32.370	32.520	31.590	31.910	27.386	2,914,400
2018-11-01	31.340	32.210	31.050	32.120	27.566	2,934,800
2018-10-31	31.150	31.580	30.890	30.940	26.554	4,721,100
2018-10-30	29.690	30.510	29.300	30.440	26.125	5,368,000
2018-10-29	30.280	30.510	29.460	29.630	25.429	4,235,000
2018-10-26	29.560	30.240	29.040	29.820	25.592	4,814,500
2018-10-25	29.760	30.280	29.630	30.000	25.747	4,139,100
2018-10-24	31.420	31.420	29.410	29.520	25.335	6,630,000
2018-10-23	32.070	32.070	30.790	31.410	26.957	4,562,200
2018-10-22	33.330	33.390	32.600	32.780	28.133	3,110,900
2018-10-19	32.870	33.620	32.870	33.160	28.459	3,752,600
2018-10-18	32.850	33.380	32.660	32.850	28.193	3,248,800
2018-10-17	33.040	33.210	32.250	33.050	28.364	3,738,200
2018-10-16	33.130	33.160	32.650	33.130	28.433	5,391,500
2018-10-15	32.830	33.190	32.400	32.920	28.253	2,936,600
2018-10-12	33.260	33.460	32.680	32.890	28.227	3,175,500
2018-10-11	32.510	33.210	32.240	32.690	28.056	5,195,100
2018-10-10	33.420	33.680	32.240	32.310	27.729	4,605,800
2018-10-09	33.530	33.900	33.060	33.100	28.407	3,291,600
2018-10-08	33.110	33.870	32.920	33.720	28.940	2,992,800
2018-10-05	33.700	33.740	32.770	33.110	28.416	4,127,400
2018-10-04	33.640	34.010	33.550	33.780	28.991	4,084,300
2018-10-03	33.080	33.780	32.840	33.540	28.785	5,116,600
2018-10-02	33.000	33.530	32.920	33.050	28.364	4,106,100
2018-10-01	32.650	32.970	32.390	32.870	28.210	2,488,400
2018-09-28	32.290	32.650	32.070	32.480	27.875	3,317,400
2018-09-27	32.540	32.650	32.150	32.270	27.695	2,531,500
2018-09-26	32.650	32.910	32.380	32.550	27.935	3,668,900
2018-09-25	32.000	32.980	32.000	32.610	27.987	3,466,700
2018-09-24	32.350	32.480	31.940	31.990	27.455	2,206,100
2018-09-21	32.530	32.770	32.300	32.330	27.747	5,895,700
2018-09-20	32.000	32.460	31.960	32.310	27.729	4,168,100
2018-09-19	31.690	32.210	31.530	31.800	27.292	3,760,500
2018-09-18	32.200	32.320	31.360	31.490	27.026	4,460,800
2018-09-17	32.100	32.710	31.900	31.990	27.455	7,030,200
2018-09-14	30.580	30.900	30.520	30.790	26.425	2,082,600
2018-09-13	31.240	31.490	30.580	30.680	26.330	1,929,800
2018-09-12	30.980	31.410	30.920	31.120	26.708	3,344,000
2018-09-11	30.090	31.260	29.950	30.930	26.545	4,625,400
2018-09-10	30.080	30.490	30.020	30.300	26.004	2,244,000

← NewerPage 34 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.