Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	34.210	34.920	33.750	34.660	27.554	3,931,300
2015-10-28	34.300	34.920	34.180	34.560	27.474	5,443,100
2015-10-27	35.100	35.150	33.760	34.270	27.244	4,006,100
2015-10-26	35.610	36.050	35.330	35.390	28.134	3,432,000
2015-10-23	35.440	35.700	34.900	35.620	28.317	3,719,200
2015-10-22	34.630	35.240	34.470	35.160	27.951	3,592,200
2015-10-21	34.790	34.900	34.050	34.410	27.355	3,772,600
2015-10-20	34.040	34.880	34.000	34.760	27.633	4,201,100
2015-10-19	34.600	34.800	33.950	34.160	27.156	3,185,800
2015-10-16	35.100	35.190	34.720	34.930	27.769	5,224,400
2015-10-15	35.320	35.470	34.650	34.930	27.769	5,715,900
2015-10-14	33.440	35.550	33.420	35.330	28.087	7,784,900
2015-10-13	32.790	33.890	32.760	33.440	26.584	5,334,100
2015-10-12	33.950	33.980	32.760	33.080	26.298	2,928,700
2015-10-09	34.050	34.260	33.690	33.930	26.974	4,566,200
2015-10-08	33.330	34.070	33.280	33.890	26.942	4,452,700
2015-10-07	32.130	33.590	32.020	33.490	26.624	7,142,100
2015-10-06	32.060	32.480	31.950	32.080	25.503	5,879,500
2015-10-05	31.480	32.170	31.170	32.060	25.487	5,896,300
2015-10-02	29.810	30.990	29.610	30.990	24.636	8,769,600
2015-10-01	31.080	31.250	29.920	30.140	23.961	5,355,000
2015-09-30	31.370	31.600	30.530	31.110	24.732	4,274,900
2015-09-29	31.130	31.510	30.800	31.040	24.676	3,769,400
2015-09-28	31.950	31.960	30.900	30.960	24.612	4,183,700
2015-09-25	32.650	32.800	31.940	32.140	25.551	4,812,200
2015-09-24	31.760	32.580	31.120	32.450	25.797	8,785,900
2015-09-23	34.000	34.000	31.850	31.980	25.423	6,815,100
2015-09-22	35.240	35.390	33.350	33.880	26.934	9,122,400
2015-09-21	37.280	37.280	36.130	36.440	28.969	5,172,700
2015-09-18	38.380	38.380	36.920	36.980	29.398	10,296,600
2015-09-17	39.270	39.500	38.730	38.830	30.869	3,170,100
2015-09-16	39.250	39.670	39.160	39.410	31.330	2,504,500
2015-09-15	38.810	39.370	38.560	39.290	31.235	2,818,000
2015-09-14	39.190	39.270	38.610	38.680	30.750	2,130,900
2015-09-11	39.000	39.270	38.750	39.140	31.115	3,215,900
2015-09-10	39.410	39.870	39.170	39.450	31.362	3,096,000
2015-09-09	40.390	40.810	39.520	39.580	31.465	3,099,600
2015-09-08	40.640	41.350	39.600	40.300	32.038	4,342,800
2015-09-04	39.720	39.920	39.490	39.670	31.537	2,964,200
2015-09-03	39.800	40.630	39.690	40.370	32.093	2,696,800
2015-09-02	39.640	39.820	39.080	39.690	31.553	2,621,600
2015-09-01	39.570	40.030	38.920	39.210	31.171	3,638,900
2015-08-31	40.830	40.960	40.300	40.830	32.240	2,815,700
2015-08-28	40.350	41.050	40.110	41.040	32.406	3,580,600
2015-08-27	39.510	40.710	39.500	40.550	32.019	4,932,700
2015-08-26	38.320	38.990	37.980	38.920	30.732	5,583,500
2015-08-25	39.250	39.440	37.500	37.570	29.666	5,670,200
2015-08-24	38.000	39.650	37.200	38.240	30.195	8,320,200
2015-08-21	41.230	41.330	39.930	39.940	31.538	5,549,400
2015-08-20	42.260	42.490	41.480	41.480	32.754	3,562,800
2015-08-19	43.300	43.370	42.410	42.570	33.614	3,635,900
2015-08-18	43.570	43.790	43.300	43.590	34.420	2,735,800
2015-08-17	43.340	43.850	43.230	43.820	34.601	2,819,300
2015-08-14	43.480	43.590	43.060	43.280	34.175	2,716,600
2015-08-13	43.460	43.600	43.050	43.340	34.222	2,370,100
2015-08-12	43.530	43.880	43.150	43.550	34.388	3,516,700
2015-08-11	44.500	44.650	43.810	43.850	34.625	3,796,900
2015-08-10	44.610	45.360	44.400	45.280	35.754	2,436,700
2015-08-07	44.580	44.950	44.350	44.400	35.059	2,891,300
2015-08-06	44.770	44.850	44.170	44.640	35.249	3,342,800

← NewerPage 47 of 79 · 4,732 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.