Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	30.020	30.240	29.670	29.940	25.695	3,202,400
2018-09-06	30.540	30.710	29.990	30.280	25.987	2,563,600
2018-09-05	30.660	30.830	30.050	30.510	26.185	2,895,800
2018-09-04	31.170	31.290	30.660	30.830	26.438	3,172,800
2018-08-31	31.350	31.460	31.090	31.270	26.815	3,263,300
2018-08-30	31.420	31.700	31.250	31.330	26.867	3,621,000
2018-08-29	30.860	31.790	30.770	31.590	27.089	5,630,800
2018-08-28	30.790	31.200	30.620	30.840	26.446	4,161,100
2018-08-27	30.200	31.210	29.950	30.620	26.258	5,955,400
2018-08-24	29.650	29.850	29.470	29.640	25.417	2,378,400
2018-08-23	29.380	29.480	28.850	29.430	25.237	3,902,900
2018-08-22	29.590	29.670	29.240	29.480	25.280	2,904,700
2018-08-21	29.800	29.980	29.470	29.520	25.314	3,624,400
2018-08-20	29.920	30.350	29.660	29.760	25.520	5,598,500
2018-08-17	29.590	29.820	29.470	29.630	25.409	3,392,500
2018-08-16	30.000	30.110	29.590	29.630	25.409	4,072,600
2018-08-15	30.260	30.300	29.630	29.650	25.426	4,217,700
2018-08-14	30.500	31.010	30.430	30.640	26.275	2,691,700
2018-08-13	31.420	31.420	30.080	30.340	26.018	4,995,300
2018-08-10	31.850	32.020	31.460	31.490	27.004	4,070,600
2018-08-09	31.470	32.150	31.470	32.060	27.493	3,601,600
2018-08-08	31.960	32.000	31.130	31.540	27.047	4,468,000
2018-08-07	30.750	32.320	30.540	31.700	27.184	10,136,400
2018-08-06	30.300	30.360	29.870	30.100	25.812	7,106,300
2018-08-03	30.090	30.750	30.070	30.450	26.112	5,979,300
2018-08-02	29.810	30.200	29.540	30.090	25.803	6,013,500
2018-08-01	29.860	30.250	29.430	29.530	25.323	5,171,400
2018-07-31	29.890	30.360	29.760	30.110	25.820	3,553,000
2018-07-30	29.870	30.030	29.670	29.690	25.460	2,452,500
2018-07-27	29.890	30.180	29.570	29.780	25.537	3,713,800
2018-07-26	29.330	29.910	29.190	29.870	25.615	4,734,800
2018-07-25	29.050	29.450	28.600	29.350	25.169	4,125,100
2018-07-24	29.450	29.850	28.880	29.020	24.886	7,300,000
2018-07-23	28.360	28.690	28.260	28.380	24.337	2,026,100
2018-07-20	28.000	28.510	28.000	28.320	24.285	2,820,000
2018-07-19	28.250	28.430	28.050	28.200	24.182	3,525,200
2018-07-18	28.690	28.800	28.340	28.440	24.388	2,187,100
2018-07-17	28.000	28.600	27.990	28.460	24.405	4,002,000
2018-07-16	28.140	28.240	27.830	27.980	23.994	2,685,600
2018-07-13	28.160	28.460	28.100	28.150	24.140	1,746,900
2018-07-12	28.260	28.360	27.720	28.250	24.225	2,373,900
2018-07-11	28.710	28.900	27.730	28.000	24.011	3,933,700
2018-07-10	28.350	29.200	28.350	28.930	24.808	3,599,500
2018-07-09	28.290	28.540	28.280	28.360	24.320	2,109,400
2018-07-06	27.680	28.220	27.500	28.120	24.114	1,937,800
2018-07-05	27.820	27.870	27.550	27.800	23.839	2,649,200
2018-07-03	27.950	28.080	27.520	27.620	23.685	2,184,900
2018-07-02	27.780	27.930	27.650	27.790	23.831	2,892,200
2018-06-29	28.550	28.820	28.030	28.050	24.054	3,925,000
2018-06-28	28.150	28.510	27.810	28.310	24.277	3,557,800
2018-06-27	28.520	29.060	27.910	28.070	24.071	4,118,600
2018-06-26	28.130	28.310	27.910	28.050	24.054	3,466,000
2018-06-25	28.560	28.690	28.040	28.130	24.122	3,159,400
2018-06-22	28.590	29.250	28.590	28.880	24.766	3,951,700
2018-06-21	27.850	28.480	27.790	28.380	24.337	4,208,400
2018-06-20	28.370	28.600	27.660	27.790	23.831	2,936,400
2018-06-19	28.850	28.850	27.640	28.310	24.277	4,907,500
2018-06-18	28.760	29.320	28.680	29.250	25.083	2,743,700
2018-06-15	29.310	29.320	28.540	28.980	24.851	5,946,000
2018-06-14	29.820	29.950	29.260	29.480	25.280	3,718,800

← NewerPage 35 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.