Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	30.850	30.910	30.560	30.800	25.736	2,707,600
2017-01-05	30.900	31.040	30.460	30.870	25.794	4,712,700
2017-01-04	29.700	30.900	29.690	30.810	25.744	12,151,800
2017-01-03	29.650	30.070	29.280	29.530	24.675	3,358,900
2016-12-30	29.390	29.790	29.100	29.330	24.508	2,879,900
2016-12-29	29.060	29.460	29.020	29.330	24.508	2,083,600
2016-12-28	30.090	30.380	29.000	29.060	24.282	3,401,900
2016-12-27	29.150	30.310	29.110	30.040	25.101	2,729,200
2016-12-23	29.340	29.500	28.800	29.180	24.382	2,698,800
2016-12-22	28.680	29.430	28.540	29.350	24.524	5,719,100
2016-12-21	28.390	28.870	28.030	28.780	24.048	5,545,600
2016-12-20	27.940	28.220	27.510	28.160	23.530	6,696,300
2016-12-19	28.900	29.390	27.620	27.770	23.204	9,520,600
2016-12-16	29.650	29.920	29.180	29.560	24.700	6,911,800
2016-12-15	29.220	30.380	29.100	29.740	24.850	3,965,700
2016-12-14	29.570	30.440	29.320	29.380	24.549	4,929,500
2016-12-13	30.620	30.630	29.060	29.520	24.666	6,298,800
2016-12-12	31.430	31.450	30.090	30.240	25.268	5,559,400
2016-12-09	30.260	31.540	30.190	31.420	26.254	5,671,200
2016-12-08	30.430	30.690	29.950	30.180	25.218	4,320,100
2016-12-07	29.450	30.290	29.310	30.230	25.260	4,664,700
2016-12-06	29.050	29.520	28.470	29.380	24.549	5,345,300
2016-12-05	28.980	29.800	28.980	29.170	24.374	6,320,400
2016-12-02	29.050	29.250	28.670	28.820	24.081	3,778,600
2016-12-01	28.600	29.500	28.560	29.090	24.307	7,389,300
2016-11-30	27.400	28.560	27.290	28.400	23.730	6,345,100
2016-11-29	26.990	27.300	26.610	27.060	22.611	5,492,900
2016-11-28	27.420	27.640	26.800	27.350	22.623	4,622,600
2016-11-25	27.480	27.700	26.950	27.430	22.690	2,109,000
2016-11-23	27.350	27.910	27.290	27.450	22.706	4,204,600
2016-11-22	29.050	29.120	27.200	27.370	22.640	6,784,500
2016-11-21	28.500	29.070	28.470	29.050	24.030	5,397,500
2016-11-18	27.210	28.360	27.210	28.260	23.376	4,148,600
2016-11-17	27.240	27.440	27.020	27.330	22.607	2,786,700
2016-11-16	27.730	27.950	27.150	27.210	22.508	3,388,800
2016-11-15	28.130	28.190	27.570	27.950	23.120	4,852,100
2016-11-14	27.450	28.300	27.450	28.290	23.401	6,924,200
2016-11-11	28.070	28.180	26.800	27.410	22.673	7,431,600
2016-11-10	26.930	28.500	26.930	28.230	23.351	7,989,700
2016-11-09	25.930	26.960	25.500	26.770	22.144	5,781,200
2016-11-08	25.060	26.280	24.810	26.180	21.656	5,437,600
2016-11-07	24.880	25.350	24.760	25.110	20.770	5,524,700
2016-11-04	24.020	24.790	23.960	24.500	20.266	4,357,300
2016-11-03	24.580	24.650	24.070	24.150	19.976	5,481,700
2016-11-02	24.530	25.040	24.210	24.730	20.456	7,180,500
2016-11-01	23.960	24.940	23.660	24.320	20.117	8,046,100
2016-10-31	23.720	23.900	23.260	23.530	19.464	4,857,100
2016-10-28	23.990	24.290	23.530	23.790	19.679	3,762,700
2016-10-27	25.000	25.070	23.830	23.930	19.794	5,462,100
2016-10-26	24.510	24.970	24.360	24.820	20.531	3,447,800
2016-10-25	24.580	24.830	24.350	24.600	20.349	3,515,100
2016-10-24	24.400	24.540	24.170	24.510	20.274	3,094,200
2016-10-21	24.520	24.760	24.150	24.310	20.109	4,099,700
2016-10-20	23.700	24.850	23.590	24.690	20.423	8,721,000
2016-10-19	23.280	23.940	23.220	23.840	19.720	5,508,900
2016-10-18	23.110	23.540	22.830	23.390	19.348	4,209,000
2016-10-17	23.160	23.280	22.800	22.830	18.884	4,035,500
2016-10-14	23.400	23.730	23.140	23.150	19.149	4,146,800
2016-10-13	23.520	23.520	22.770	23.240	19.224	6,158,200
2016-10-12	24.800	24.870	23.750	23.790	19.679	6,488,600

← NewerPage 42 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.