Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	22.650	23.000	22.500	22.610	19.184	2,962,700
2017-06-28	22.840	23.060	22.570	22.580	19.159	2,437,200
2017-06-27	23.270	23.340	22.630	22.630	19.201	2,518,300
2017-06-26	23.030	23.300	22.910	23.230	19.710	3,467,500
2017-06-23	22.400	23.040	22.110	22.970	19.490	4,545,800
2017-06-22	21.880	22.470	21.810	22.320	18.938	5,839,300
2017-06-21	22.260	22.390	21.790	21.870	18.556	4,087,400
2017-06-20	22.720	22.720	22.200	22.220	18.853	3,478,300
2017-06-19	22.780	22.950	22.690	22.860	19.396	3,445,800
2017-06-16	22.360	22.720	22.190	22.710	19.269	6,020,300
2017-06-15	22.520	22.760	22.230	22.330	18.947	3,993,500
2017-06-14	23.690	23.800	22.640	22.740	19.294	4,309,400
2017-06-13	23.550	23.810	23.290	23.700	20.109	4,460,500
2017-06-12	23.510	24.450	23.300	23.550	19.982	6,525,200
2017-06-09	22.860	23.650	22.680	23.510	19.948	4,920,900
2017-06-08	22.250	22.790	22.180	22.550	19.133	2,856,100
2017-06-07	22.600	22.610	22.150	22.250	18.879	4,028,700
2017-06-06	22.460	22.670	22.260	22.600	19.176	3,053,100
2017-06-05	22.380	22.730	22.280	22.600	19.176	3,449,600
2017-06-02	22.730	22.750	22.320	22.500	19.091	3,616,200
2017-06-01	22.630	23.070	22.450	22.790	19.337	3,406,600
2017-05-31	22.960	22.960	22.280	22.630	19.201	4,697,600
2017-05-30	23.000	23.060	22.850	22.940	19.464	2,214,500
2017-05-26	22.840	23.210	22.780	23.160	19.522	2,490,700
2017-05-25	23.140	23.420	22.680	22.900	19.303	3,217,800
2017-05-24	23.340	23.470	22.980	23.140	19.505	2,874,700
2017-05-23	23.210	23.490	23.110	23.320	19.657	5,129,400
2017-05-22	23.800	23.880	22.890	23.100	19.472	4,966,500
2017-05-19	22.950	23.900	22.940	23.650	19.935	5,662,300
2017-05-18	22.510	22.940	22.430	22.850	19.261	4,722,400
2017-05-17	23.410	23.410	22.600	22.810	19.227	5,154,900
2017-05-16	23.450	23.650	23.240	23.410	19.733	3,427,400
2017-05-15	23.120	23.680	23.040	23.450	19.767	4,464,300
2017-05-12	23.650	23.800	22.900	22.910	19.312	5,801,800
2017-05-11	23.480	23.860	23.210	23.700	19.977	6,840,100
2017-05-10	23.520	23.620	23.400	23.460	19.775	10,589,400
2017-05-09	24.000	24.120	23.460	23.490	19.800	9,226,600
2017-05-08	23.480	23.670	23.290	23.540	19.843	6,837,000
2017-05-05	23.400	23.640	23.400	23.450	19.767	7,754,600
2017-05-04	23.680	23.900	23.210	23.320	19.657	8,444,200
2017-05-03	24.730	24.850	23.520	23.630	19.918	11,549,300
2017-05-02	26.040	26.110	24.580	24.950	21.031	14,087,000
2017-05-01	27.120	27.150	26.800	26.870	22.650	4,390,200
2017-04-28	27.550	27.610	26.880	26.930	22.700	5,411,700
2017-04-27	27.560	27.890	27.380	27.450	23.138	4,214,700
2017-04-26	27.370	27.520	26.850	27.420	23.113	5,188,900
2017-04-25	27.390	27.710	27.290	27.540	23.214	4,322,600
2017-04-24	27.060	27.250	26.930	27.090	22.835	4,856,200
2017-04-21	27.040	27.130	26.670	26.670	22.481	3,539,700
2017-04-20	26.970	27.260	26.890	27.100	22.843	3,433,000
2017-04-19	27.110	27.210	26.720	26.830	22.616	3,063,900
2017-04-18	27.160	27.190	26.820	27.040	22.793	3,874,600
2017-04-17	27.480	27.560	27.200	27.360	23.063	4,467,600
2017-04-13	28.080	28.160	27.420	27.460	23.147	4,231,700
2017-04-12	28.560	28.660	28.110	28.150	23.728	3,797,400
2017-04-11	28.930	29.050	28.270	28.690	24.184	3,736,000
2017-04-10	28.950	29.130	28.670	28.940	24.394	2,918,900
2017-04-07	29.050	29.130	28.810	28.850	24.319	2,480,300
2017-04-06	29.000	29.330	28.860	29.190	24.605	3,258,000
2017-04-05	29.360	29.510	28.970	29.000	24.445	5,330,400

← NewerPage 40 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.