Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	24.520	24.750	24.350	24.490	20.963	4,454,900
2017-12-18	25.090	25.190	24.470	24.510	20.980	5,326,400
2017-12-15	24.850	25.010	24.390	24.920	21.331	17,321,700
2017-12-14	24.710	24.910	24.220	24.900	21.314	12,858,400
2017-12-13	24.950	25.190	24.520	24.690	21.134	5,562,600
2017-12-12	23.860	24.930	23.840	24.820	21.245	9,361,700
2017-12-11	23.630	23.990	23.630	23.840	20.406	2,433,500
2017-12-08	23.980	24.000	23.480	23.620	20.218	4,017,900
2017-12-07	23.310	23.930	23.170	23.870	20.432	5,424,200
2017-12-06	23.700	24.060	23.390	23.410	20.038	4,319,700
2017-12-05	23.620	23.950	23.370	23.840	20.385	5,196,800
2017-12-04	24.390	24.550	23.640	23.700	20.265	4,935,100
2017-12-01	24.310	24.690	23.950	24.280	20.761	5,079,600
2017-11-30	24.470	24.710	24.260	24.290	20.770	6,543,400
2017-11-29	24.220	24.660	24.140	24.390	20.855	5,532,700
2017-11-28	23.520	24.140	23.460	24.090	20.599	4,933,200
2017-11-27	23.790	23.930	23.480	23.480	20.077	2,988,500
2017-11-24	23.970	24.030	23.700	23.850	20.393	1,437,900
2017-11-22	23.710	23.980	23.690	23.890	20.428	3,541,200
2017-11-21	23.150	23.760	23.130	23.610	20.188	5,961,800
2017-11-20	22.940	23.110	22.760	23.030	19.692	3,738,000
2017-11-17	22.440	23.160	22.430	22.940	19.615	3,820,700
2017-11-16	22.500	22.720	22.430	22.480	19.222	4,547,300
2017-11-15	22.810	22.860	22.340	22.380	19.136	3,505,300
2017-11-14	23.200	23.450	22.830	23.000	19.667	3,708,400
2017-11-13	22.700	23.400	22.700	23.280	19.906	5,216,600
2017-11-10	22.420	23.020	22.420	22.840	19.530	4,834,800
2017-11-09	22.420	22.800	22.290	22.500	19.239	5,843,500
2017-11-08	22.560	22.800	22.340	22.640	19.359	4,764,200
2017-11-07	22.500	22.680	22.240	22.560	19.290	5,929,400
2017-11-06	22.380	22.940	22.380	22.490	19.231	4,851,800
2017-11-03	22.500	22.550	22.250	22.380	19.136	4,462,400
2017-11-02	22.840	23.000	22.400	22.470	19.213	5,403,800
2017-11-01	23.020	23.140	22.500	22.640	19.359	7,616,200
2017-10-31	22.300	22.900	21.940	22.340	19.102	11,791,500
2017-10-30	20.950	21.190	20.750	20.850	17.828	4,731,800
2017-10-27	20.910	21.100	20.860	20.940	17.905	4,071,000
2017-10-26	21.250	21.280	20.830	21.160	18.093	3,965,400
2017-10-25	21.700	21.720	21.260	21.540	18.418	2,702,700
2017-10-24	21.110	21.800	21.030	21.650	18.512	3,396,300
2017-10-23	21.400	21.570	21.030	21.030	17.982	2,229,000
2017-10-20	21.250	21.430	21.020	21.410	18.307	2,353,300
2017-10-19	21.050	21.180	20.930	21.100	18.042	2,645,500
2017-10-18	21.060	21.420	20.980	21.160	18.093	3,356,100
2017-10-17	21.770	21.840	20.890	21.060	18.008	4,800,100
2017-10-16	21.810	21.930	21.680	21.900	18.726	2,491,000
2017-10-13	21.300	22.050	21.270	21.780	18.623	3,753,200
2017-10-12	21.020	21.270	20.950	21.230	18.153	2,894,200
2017-10-11	21.110	21.370	21.030	21.100	18.042	2,707,400
2017-10-10	21.030	21.060	20.840	20.920	17.888	2,089,000
2017-10-09	20.970	21.050	20.720	20.940	17.905	3,909,100
2017-10-06	21.570	21.600	20.930	21.020	17.974	4,886,100
2017-10-05	21.750	21.790	21.550	21.640	18.504	4,017,100
2017-10-04	21.750	21.940	21.640	21.720	18.572	2,809,000
2017-10-03	21.900	21.910	21.630	21.760	18.606	2,959,000
2017-10-02	21.530	21.920	21.430	21.750	18.598	3,881,200
2017-09-29	21.300	21.600	21.170	21.590	18.461	2,792,500
2017-09-28	21.520	21.910	21.220	21.300	18.213	4,312,800
2017-09-27	21.510	21.550	21.170	21.460	18.350	3,057,300
2017-09-26	21.290	21.510	21.000	21.390	18.290	3,201,700

← NewerPage 38 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.