Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	25.860	25.910	25.200	25.590	21.925	4,896,400
2018-03-16	26.310	26.430	26.040	26.100	22.362	6,088,200
2018-03-15	27.120	27.260	26.350	26.390	22.610	4,021,300
2018-03-14	27.700	27.840	27.050	27.100	23.218	4,000,900
2018-03-13	27.650	28.290	27.520	27.610	23.655	4,157,100
2018-03-12	28.130	28.260	27.450	27.620	23.664	4,721,100
2018-03-09	27.500	29.180	27.100	28.250	24.204	7,589,600
2018-03-08	27.350	27.350	26.590	27.290	23.381	4,435,900
2018-03-07	27.410	27.610	26.990	27.280	23.373	3,824,700
2018-03-06	28.150	28.460	27.450	27.740	23.767	5,237,200
2018-03-05	27.200	28.280	27.130	27.980	23.972	8,628,100
2018-03-02	26.260	26.810	25.710	26.750	22.918	3,507,000
2018-03-01	26.300	26.700	25.850	26.360	22.584	4,192,300
2018-02-28	26.870	26.950	26.320	26.320	22.550	5,842,700
2018-02-27	28.160	28.180	26.800	26.820	22.957	6,719,400
2018-02-26	28.860	29.200	27.910	28.190	24.130	4,834,900
2018-02-23	27.800	28.840	27.590	28.740	24.600	6,107,000
2018-02-22	27.620	28.050	27.280	27.450	23.496	5,786,600
2018-02-21	27.530	28.080	27.370	27.460	23.505	7,727,200
2018-02-20	26.050	27.370	26.000	26.760	22.906	7,952,800
2018-02-16	25.800	26.000	25.430	25.430	21.767	6,259,700
2018-02-15	26.000	26.110	25.440	25.860	22.135	4,932,200
2018-02-14	24.900	25.930	24.900	25.720	22.015	4,083,200
2018-02-13	25.070	25.340	24.780	25.210	21.579	3,010,500
2018-02-12	24.790	25.360	24.520	25.210	21.579	4,535,400
2018-02-09	24.460	24.630	23.460	24.350	20.843	6,858,400
2018-02-08	25.240	25.420	24.120	24.130	20.654	4,516,700
2018-02-07	25.050	25.690	24.920	25.250	21.613	4,474,500
2018-02-06	24.210	25.250	23.740	25.070	21.459	6,877,100
2018-02-05	25.760	26.100	24.770	24.780	21.211	7,053,000
2018-02-02	26.720	26.840	25.620	26.040	22.289	5,635,000
2018-02-01	27.110	27.690	26.750	26.870	23.000	5,462,900
2018-01-31	27.320	27.410	26.740	27.300	23.368	5,187,400
2018-01-30	27.460	27.930	27.040	27.190	23.274	4,001,000
2018-01-29	27.530	28.300	27.500	27.700	23.710	7,544,400
2018-01-26	26.830	27.740	26.800	27.620	23.642	4,414,500
2018-01-25	27.390	27.500	26.680	26.690	22.846	4,450,400
2018-01-24	27.410	27.500	27.050	27.200	23.282	4,884,000
2018-01-23	27.110	27.510	27.010	27.300	23.368	6,044,500
2018-01-22	26.440	26.800	26.270	26.660	22.820	4,654,400
2018-01-19	26.350	26.670	25.930	26.530	22.709	4,391,600
2018-01-18	25.510	26.520	25.380	26.220	22.443	6,418,900
2018-01-17	25.840	25.840	25.220	25.540	21.861	3,784,500
2018-01-16	27.250	27.250	25.590	25.680	21.981	6,124,800
2018-01-12	27.140	27.280	27.000	27.220	23.299	3,263,300
2018-01-11	26.040	27.120	26.030	27.070	23.171	5,754,600
2018-01-10	25.580	26.090	25.510	25.910	22.178	5,731,900
2018-01-09	26.340	26.440	25.970	26.110	22.349	3,922,100
2018-01-08	26.920	26.920	25.900	26.290	22.503	4,225,200
2018-01-05	26.990	27.130	26.600	26.860	22.991	4,993,000
2018-01-04	26.500	26.860	26.150	26.820	22.957	4,676,200
2018-01-03	26.760	26.860	26.390	26.410	22.606	3,777,300
2018-01-02	25.950	26.670	25.950	26.650	22.811	4,763,800
2017-12-29	26.000	26.120	25.430	25.660	21.964	3,591,400
2017-12-28	25.400	25.870	25.390	25.560	21.878	2,515,500
2017-12-27	25.430	25.710	25.320	25.490	21.819	2,902,500
2017-12-26	25.530	25.720	25.350	25.500	21.827	2,380,200
2017-12-22	25.320	25.650	25.270	25.520	21.844	2,960,600
2017-12-21	24.540	25.280	24.470	25.240	21.605	4,285,600
2017-12-20	24.500	24.810	24.440	24.480	20.954	3,610,100

← NewerPage 37 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.