Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	24.830	25.000	24.430	24.860	20.564	4,607,700
2016-10-10	24.810	25.050	24.670	24.830	20.539	2,875,400
2016-10-07	24.900	24.910	24.430	24.580	20.332	3,920,000
2016-10-06	25.050	25.200	24.590	24.850	20.555	3,759,800
2016-10-05	24.790	25.490	24.610	25.070	20.737	4,812,400
2016-10-04	24.860	24.950	24.590	24.640	20.382	4,267,000
2016-10-03	24.500	24.940	24.260	24.890	20.588	5,816,800
2016-09-30	24.400	24.640	24.150	24.460	20.233	5,645,900
2016-09-29	24.500	24.790	24.170	24.250	20.059	4,453,900
2016-09-28	24.070	24.480	23.920	24.460	20.233	5,132,900
2016-09-27	24.060	24.120	23.730	23.990	19.844	6,960,400
2016-09-26	24.750	24.870	24.120	24.140	19.968	6,537,300
2016-09-23	25.420	25.530	24.800	24.820	20.531	5,474,200
2016-09-22	25.460	25.950	25.380	25.550	21.134	5,199,000
2016-09-21	25.300	25.660	25.020	25.320	20.944	4,077,400
2016-09-20	25.420	25.540	25.000	25.090	20.754	4,040,800
2016-09-19	25.560	25.710	25.280	25.280	20.911	3,599,900
2016-09-16	25.750	25.980	25.440	25.540	21.126	4,650,600
2016-09-15	25.720	26.210	25.710	25.950	21.465	4,456,800
2016-09-14	26.590	26.680	25.700	25.830	21.366	3,943,700
2016-09-13	26.800	26.920	26.090	26.490	21.912	4,866,600
2016-09-12	27.090	27.580	26.750	27.250	22.541	5,763,900
2016-09-09	28.060	28.130	26.970	27.010	22.342	4,595,300
2016-09-08	28.630	28.950	28.100	28.250	23.368	3,951,800
2016-09-07	28.520	29.160	28.180	28.570	23.632	4,789,500
2016-09-06	29.280	29.510	28.620	28.650	23.699	3,807,500
2016-09-02	29.480	29.850	28.900	29.490	24.159	3,842,600
2016-09-01	30.000	30.030	29.040	29.170	23.897	6,231,100
2016-08-31	30.300	30.390	29.550	30.070	24.635	8,702,700
2016-08-30	27.950	30.960	27.690	30.450	24.946	21,094,800
2016-08-29	27.670	28.160	27.670	27.950	22.898	3,132,000
2016-08-26	28.670	28.900	27.470	27.600	22.611	5,416,500
2016-08-25	28.500	28.800	28.330	28.500	23.348	2,979,000
2016-08-24	29.220	29.380	28.390	28.440	23.299	4,235,600
2016-08-23	28.720	29.470	28.640	29.270	23.979	5,265,900
2016-08-22	27.870	28.430	27.720	28.390	23.258	3,536,500
2016-08-19	27.650	28.150	27.440	28.070	22.996	3,010,000
2016-08-18	27.860	28.030	27.620	27.960	22.906	4,276,700
2016-08-17	27.800	27.970	27.370	27.800	22.775	4,616,900
2016-08-16	28.500	28.700	27.850	28.070	22.996	4,670,000
2016-08-15	27.260	28.500	27.190	28.430	23.291	4,628,700
2016-08-12	28.110	28.500	27.130	27.180	22.267	5,417,400
2016-08-11	27.940	28.180	27.300	28.110	23.029	4,386,000
2016-08-10	28.310	28.700	27.790	27.880	22.840	5,130,600
2016-08-09	28.390	28.660	28.120	28.210	23.111	4,342,300
2016-08-08	27.470	28.400	27.470	28.320	23.201	4,755,700
2016-08-05	26.650	27.690	26.510	27.270	22.341	6,205,800
2016-08-04	27.110	27.110	25.980	26.440	21.661	6,586,900
2016-08-03	27.110	27.750	26.850	27.300	22.365	6,253,300
2016-08-02	26.420	28.060	26.420	27.260	22.332	8,097,800
2016-08-01	27.020	27.130	26.410	26.630	21.816	6,613,100
2016-07-29	27.530	27.540	26.630	27.000	22.119	9,051,400
2016-07-28	28.320	28.370	27.430	27.650	22.652	5,901,100
2016-07-27	29.430	29.690	28.580	28.880	23.660	3,798,800
2016-07-26	28.630	29.460	28.500	29.340	24.036	3,773,700
2016-07-25	28.240	28.650	27.980	28.630	23.455	4,375,000
2016-07-22	28.740	28.970	28.240	28.280	23.168	3,892,600
2016-07-21	29.020	29.410	28.660	28.890	23.668	4,071,100
2016-07-20	28.580	29.580	28.300	29.010	23.766	5,825,800
2016-07-19	28.800	29.240	28.290	28.680	23.496	6,292,700

← NewerPage 43 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.