Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	29.530	29.900	29.250	29.680	25.452	4,198,900
2018-06-12	29.430	29.620	29.080	29.470	25.272	3,294,800
2018-06-11	29.390	29.650	29.090	29.440	25.246	3,389,500
2018-06-08	29.290	29.630	28.810	29.460	25.263	3,753,700
2018-06-07	29.090	29.470	29.000	29.300	25.126	5,431,600
2018-06-06	27.910	29.090	27.900	29.080	24.937	5,210,200
2018-06-05	27.500	28.110	27.470	27.870	23.878	3,059,500
2018-06-04	27.750	27.820	27.150	27.460	23.527	2,347,700
2018-06-01	27.720	27.890	27.560	27.660	23.698	3,481,000
2018-05-31	28.010	28.190	27.390	27.490	23.552	5,210,100
2018-05-30	27.940	28.150	27.670	28.040	24.024	3,275,900
2018-05-29	27.710	28.120	27.640	27.830	23.844	4,052,500
2018-05-25	27.840	28.030	27.400	28.030	24.015	2,934,800
2018-05-24	27.910	28.200	27.760	27.860	23.869	3,812,000
2018-05-23	27.680	28.050	27.140	28.050	24.032	4,352,700
2018-05-22	28.360	28.450	27.930	27.950	23.947	4,534,000
2018-05-21	28.320	28.660	27.910	28.280	24.229	5,434,800
2018-05-18	28.010	28.240	27.740	27.910	23.912	3,259,900
2018-05-17	27.740	28.090	27.540	28.020	24.007	5,085,400
2018-05-16	27.590	27.860	27.300	27.730	23.758	5,949,100
2018-05-15	27.190	27.680	27.000	27.570	23.621	5,246,000
2018-05-14	26.730	27.390	26.720	27.170	23.278	3,301,300
2018-05-11	26.500	26.730	26.390	26.560	22.756	3,251,500
2018-05-10	25.920	26.540	25.730	26.380	22.601	3,859,900
2018-05-09	26.080	26.310	25.510	25.800	22.105	6,327,000
2018-05-08	27.000	27.350	25.880	26.100	22.362	10,367,200
2018-05-07	27.420	27.900	27.250	27.560	23.612	4,288,900
2018-05-04	26.840	27.650	26.810	27.430	23.501	2,910,900
2018-05-03	27.010	27.200	26.640	27.010	23.141	5,013,400
2018-05-02	26.930	27.550	26.930	27.140	23.253	4,298,700
2018-05-01	26.760	26.960	26.410	26.850	23.004	4,307,400
2018-04-30	27.150	27.420	26.870	26.950	23.090	5,758,700
2018-04-27	27.120	27.290	26.850	27.150	23.261	3,240,300
2018-04-26	27.110	27.490	26.890	27.170	23.278	5,407,500
2018-04-25	25.960	27.150	25.770	27.000	23.133	5,404,300
2018-04-24	26.060	26.600	25.770	26.090	22.353	4,983,400
2018-04-23	25.630	26.030	25.430	25.890	22.182	4,206,000
2018-04-20	25.810	26.060	25.480	25.680	22.002	3,285,400
2018-04-19	26.020	26.140	25.470	25.850	22.147	3,123,100
2018-04-18	25.830	26.310	25.710	26.040	22.310	4,081,300
2018-04-17	25.440	25.730	25.090	25.590	21.925	4,672,200
2018-04-16	25.030	25.260	24.810	25.200	21.590	3,120,700
2018-04-13	25.020	25.070	24.520	24.840	21.282	1,986,900
2018-04-12	24.510	25.060	24.400	24.820	21.265	3,292,000
2018-04-11	24.650	24.980	24.220	24.400	20.905	4,707,100
2018-04-10	25.000	25.370	24.780	25.030	21.445	3,153,600
2018-04-09	24.390	24.790	24.060	24.490	20.982	3,992,700
2018-04-06	24.800	24.870	23.990	24.220	20.751	3,972,200
2018-04-05	24.330	25.290	24.240	25.190	21.582	5,245,500
2018-04-04	23.150	24.130	22.900	24.100	20.648	4,831,600
2018-04-03	23.800	24.010	23.420	23.930	20.502	3,452,100
2018-04-02	24.250	24.420	23.440	23.670	20.280	3,004,100
2018-03-29	23.710	24.440	23.700	24.280	20.802	4,857,400
2018-03-28	24.210	24.310	23.430	23.570	20.194	4,656,700
2018-03-27	24.790	25.100	24.030	24.200	20.734	5,058,300
2018-03-26	24.670	24.690	24.100	24.650	21.119	3,862,700
2018-03-23	24.680	24.920	24.230	24.260	20.785	3,275,600
2018-03-22	24.890	25.490	24.660	24.680	21.145	4,603,100
2018-03-21	25.070	25.710	24.950	25.260	21.642	3,294,100
2018-03-20	25.690	25.780	25.000	25.030	21.445	2,764,300

← NewerPage 36 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.