Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	28.620	29.370	28.260	29.280	23.987	5,520,600
2016-07-15	28.300	28.710	27.950	28.690	23.504	4,862,000
2016-07-14	27.620	28.670	27.360	28.180	23.086	6,964,800
2016-07-13	26.150	27.420	25.940	27.410	22.455	7,547,700
2016-07-12	25.740	26.830	25.740	26.480	21.693	6,540,500
2016-07-11	25.700	26.200	25.590	25.690	21.046	3,561,400
2016-07-08	25.390	25.600	24.990	25.480	20.874	4,398,700
2016-07-07	25.430	25.710	24.840	24.990	20.473	4,477,100
2016-07-06	25.440	25.480	24.450	25.230	20.669	4,557,800
2016-07-05	26.240	26.560	25.240	25.470	20.866	3,895,700
2016-07-01	26.030	26.870	26.020	26.570	21.767	3,845,900
2016-06-30	25.710	26.790	25.210	26.180	21.448	7,548,800
2016-06-29	25.580	25.730	25.040	25.620	20.989	4,469,700
2016-06-28	25.270	25.580	24.840	25.260	20.694	4,953,400
2016-06-27	26.430	26.500	24.530	24.690	20.227	7,350,400
2016-06-24	26.930	27.830	26.640	26.910	22.046	8,695,100
2016-06-23	27.570	28.700	27.550	28.000	22.939	9,273,100
2016-06-22	27.190	27.650	26.690	26.740	21.906	4,821,100
2016-06-21	26.860	27.150	26.080	26.970	22.095	6,251,200
2016-06-20	27.070	27.730	26.850	26.880	22.021	5,225,600
2016-06-17	25.930	26.870	25.930	26.740	21.906	6,420,700
2016-06-16	26.070	26.110	25.440	25.900	21.218	4,591,500
2016-06-15	26.400	27.040	26.240	26.300	21.546	3,910,300
2016-06-14	26.850	27.470	25.950	26.290	21.538	5,589,000
2016-06-13	27.220	28.080	26.890	26.910	22.046	4,040,200
2016-06-10	27.210	27.460	26.620	26.970	22.095	5,135,600
2016-06-09	28.050	28.130	27.110	27.530	22.554	5,002,900
2016-06-08	29.300	29.460	27.630	28.020	22.955	6,700,200
2016-06-07	28.520	29.390	28.470	29.030	23.782	6,579,700
2016-06-06	26.850	28.490	26.750	28.360	23.234	7,450,700
2016-06-03	25.280	26.730	25.250	26.700	21.874	6,587,600
2016-06-02	25.290	26.000	25.120	25.650	21.013	7,305,900
2016-06-01	25.000	25.310	24.420	25.230	20.669	7,758,900
2016-05-31	25.470	25.470	24.750	25.230	20.669	7,570,700
2016-05-27	26.170	26.270	25.610	25.690	20.817	3,800,000
2016-05-26	26.680	26.810	26.000	26.130	21.173	5,229,100
2016-05-25	26.140	26.630	26.030	26.490	21.465	5,039,200
2016-05-24	26.510	26.590	25.840	25.960	21.036	4,216,500
2016-05-23	25.800	26.720	25.650	26.310	21.319	4,993,100
2016-05-20	25.780	26.360	25.700	25.940	21.019	4,125,100
2016-05-19	25.220	25.820	25.050	25.670	20.801	4,506,600
2016-05-18	25.950	26.550	25.100	25.230	20.444	4,771,700
2016-05-17	25.780	26.590	25.670	26.200	21.230	5,543,600
2016-05-16	25.030	25.890	25.010	25.800	20.906	4,577,500
2016-05-13	25.310	25.600	24.750	24.840	20.128	4,880,000
2016-05-12	26.680	26.900	25.380	25.440	20.614	5,245,500
2016-05-11	26.050	26.670	25.670	26.070	21.125	6,846,100
2016-05-10	25.030	26.180	24.810	26.060	21.117	5,092,300
2016-05-09	25.740	25.740	24.910	24.930	20.201	5,396,600
2016-05-06	25.920	26.450	25.840	25.990	21.060	3,612,900
2016-05-05	27.280	27.330	25.960	26.080	21.133	6,181,000
2016-05-04	27.070	27.890	26.040	27.110	21.967	7,040,800
2016-05-03	28.190	28.390	27.410	27.510	22.292	4,966,100
2016-05-02	28.270	28.590	27.430	28.520	23.110	5,288,000
2016-04-29	28.420	28.740	27.700	27.990	22.681	7,335,500
2016-04-28	27.980	29.260	27.520	28.570	23.151	7,435,600
2016-04-27	28.580	28.830	28.240	28.540	23.126	5,928,000
2016-04-26	28.340	28.690	27.720	28.550	23.134	3,989,600
2016-04-25	28.280	29.160	28.090	28.280	22.916	4,030,800
2016-04-22	28.800	29.170	28.380	28.550	23.134	3,495,000

← NewerPage 44 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.