Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	28.890	29.170	28.580	29.160	24.580	4,588,700
2017-04-03	29.250	29.430	28.410	28.910	24.369	3,958,700
2017-03-31	29.240	29.480	28.930	29.180	24.597	4,223,400
2017-03-30	29.370	29.560	29.020	29.350	24.740	2,997,100
2017-03-29	29.180	29.800	29.040	29.480	24.850	2,737,900
2017-03-28	28.650	29.370	28.650	29.170	24.588	2,860,600
2017-03-27	28.460	28.900	28.380	28.640	24.142	3,073,100
2017-03-24	28.980	29.080	28.580	28.750	24.234	2,158,600
2017-03-23	28.790	29.180	28.660	29.000	24.445	1,969,100
2017-03-22	28.640	28.880	28.340	28.750	24.234	2,676,000
2017-03-21	29.250	29.590	28.620	28.640	24.142	3,534,600
2017-03-20	29.220	29.570	29.000	29.250	24.656	3,050,800
2017-03-17	29.080	29.290	28.930	29.170	24.588	4,828,000
2017-03-16	29.320	29.400	28.940	28.990	24.437	2,716,100
2017-03-15	28.780	29.270	28.550	29.140	24.563	3,678,000
2017-03-14	28.830	28.950	28.460	28.600	24.108	3,282,600
2017-03-13	29.300	29.440	28.980	29.120	24.546	2,801,100
2017-03-10	29.030	29.430	28.850	29.190	24.605	5,809,600
2017-03-09	29.210	30.490	28.780	29.000	24.445	11,897,000
2017-03-08	29.250	29.440	28.640	28.670	24.167	8,117,100
2017-03-07	29.670	29.710	28.960	29.180	24.597	9,147,400
2017-03-06	30.010	30.140	29.630	29.650	24.993	4,017,100
2017-03-03	30.300	30.380	29.930	30.220	25.473	6,506,500
2017-03-02	31.090	31.170	30.410	30.420	25.642	5,348,700
2017-03-01	31.600	31.900	30.940	31.030	26.156	6,733,200
2017-02-28	31.240	31.860	31.080	31.190	26.291	8,542,000
2017-02-27	31.380	31.650	31.200	31.540	26.354	4,690,000
2017-02-24	31.470	31.560	31.040	31.420	26.254	4,386,000
2017-02-23	33.310	33.310	31.470	31.830	26.597	6,941,100
2017-02-22	33.370	33.590	33.090	33.130	27.683	2,381,600
2017-02-21	33.900	33.900	33.450	33.640	28.109	3,024,600
2017-02-17	33.140	33.600	32.760	33.590	28.067	2,771,500
2017-02-16	33.680	33.810	32.930	33.150	27.699	3,699,400
2017-02-15	34.010	34.040	33.370	33.780	28.226	4,173,500
2017-02-14	33.650	34.030	33.410	34.020	28.426	3,403,200
2017-02-13	33.130	34.360	33.100	33.750	28.201	5,985,600
2017-02-10	32.080	33.040	32.080	32.860	27.457	4,616,500
2017-02-09	32.210	32.570	31.590	31.830	26.597	5,003,600
2017-02-08	32.230	32.590	31.600	32.210	26.914	4,806,100
2017-02-07	31.100	33.020	30.660	32.230	26.931	7,328,100
2017-02-06	31.770	32.140	31.600	32.030	26.764	5,790,500
2017-02-03	31.530	31.950	31.510	31.850	26.613	4,943,300
2017-02-02	31.590	31.680	30.760	31.450	26.279	2,807,800
2017-02-01	31.380	31.960	31.070	31.680	26.471	3,910,900
2017-01-31	31.040	31.390	30.710	31.370	26.212	5,095,300
2017-01-30	31.150	31.150	30.710	30.970	25.878	3,627,100
2017-01-27	31.820	31.990	31.120	31.420	26.254	4,891,000
2017-01-26	32.010	32.340	31.430	31.840	26.605	8,221,800
2017-01-25	33.500	33.930	32.930	33.260	27.791	7,093,300
2017-01-24	31.890	33.990	31.890	33.450	27.950	9,688,200
2017-01-23	31.330	31.630	31.050	31.550	26.363	3,544,900
2017-01-20	30.690	31.570	30.650	31.280	26.137	5,524,900
2017-01-19	30.690	30.830	30.010	30.250	25.276	3,145,600
2017-01-18	30.840	30.920	30.350	30.600	25.569	2,898,600
2017-01-17	31.500	31.520	30.590	30.770	25.711	3,301,500
2017-01-13	31.490	31.780	30.930	31.250	26.112	2,961,000
2017-01-12	31.430	31.610	30.670	31.410	26.246	3,510,600
2017-01-11	30.770	31.450	30.510	31.430	26.262	3,408,600
2017-01-10	30.790	31.230	30.290	30.720	25.669	3,005,300
2017-01-09	30.870	31.120	30.450	30.710	25.661	3,086,100

← NewerPage 41 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.