Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	44.460	44.880	44.230	44.580	35.201	3,922,800
2015-08-04	42.890	44.120	42.280	43.980	34.728	4,848,600
2015-08-03	42.950	43.050	42.520	42.760	33.764	4,786,700
2015-07-31	43.040	43.300	42.910	42.940	33.906	3,610,900
2015-07-30	42.820	43.270	42.730	42.830	33.820	3,984,000
2015-07-29	42.850	42.930	42.550	42.720	33.733	5,032,700
2015-07-28	42.360	42.770	42.000	42.760	33.764	3,971,400
2015-07-27	42.490	42.690	42.140	42.290	33.393	5,932,800
2015-07-24	43.780	43.780	42.540	42.890	33.867	6,087,900
2015-07-23	44.210	44.430	43.820	43.960	34.712	3,426,800
2015-07-22	44.550	44.710	44.030	44.200	34.901	5,401,700
2015-07-21	45.030	45.250	44.820	44.850	35.415	2,499,000
2015-07-20	45.190	45.300	44.870	44.950	35.494	3,442,300
2015-07-17	45.000	45.870	44.930	45.260	35.738	4,575,100
2015-07-16	45.460	45.560	45.160	45.270	35.746	2,216,200
2015-07-15	45.720	45.800	45.250	45.450	35.888	3,007,700
2015-07-14	45.410	45.980	45.280	45.730	36.109	3,895,700
2015-07-13	45.420	45.620	45.210	45.360	35.817	2,999,500
2015-07-10	45.580	45.740	44.970	45.040	35.565	4,051,000
2015-07-09	45.560	45.700	44.640	44.710	35.304	4,591,500
2015-07-08	45.600	45.730	45.010	45.100	35.612	3,137,600
2015-07-07	46.270	46.410	45.340	45.940	36.275	4,136,600
2015-07-06	46.260	46.940	46.190	46.450	36.678	2,859,500
2015-07-02	46.650	46.900	46.430	46.650	36.836	2,617,700
2015-07-01	47.050	47.130	46.540	46.730	36.899	4,421,100
2015-06-30	46.130	47.130	46.060	46.850	36.994	5,539,300
2015-06-29	46.070	46.490	45.880	45.900	36.244	4,944,800
2015-06-26	46.480	47.130	46.360	46.550	36.757	9,312,400
2015-06-25	45.430	46.430	45.260	46.210	36.488	7,123,800
2015-06-24	45.390	45.560	45.170	45.240	35.723	4,475,200
2015-06-23	45.000	45.340	44.930	45.270	35.746	3,390,100
2015-06-22	44.930	45.060	44.730	44.990	35.525	2,969,300
2015-06-19	44.860	45.150	44.840	44.840	35.407	4,427,600
2015-06-18	44.940	45.200	44.810	45.030	35.557	3,289,800
2015-06-17	44.700	44.920	44.320	44.870	35.430	3,571,100
2015-06-16	44.500	44.740	44.390	44.600	35.217	2,480,900
2015-06-15	44.250	44.760	44.030	44.450	35.099	3,040,400
2015-06-12	44.710	45.000	44.410	44.540	35.170	2,942,500
2015-06-11	44.610	44.960	44.580	44.850	35.415	2,979,000
2015-06-10	44.220	44.740	44.090	44.610	35.225	3,157,500
2015-06-09	44.000	44.250	43.810	43.930	34.688	2,267,700
2015-06-08	44.250	44.360	44.020	44.030	34.767	2,283,500
2015-06-05	44.350	44.620	44.220	44.310	34.988	2,352,200
2015-06-04	45.100	45.160	44.530	44.580	35.201	3,115,400
2015-06-03	45.440	45.630	45.100	45.410	35.857	2,538,900
2015-06-02	45.070	45.500	45.000	45.270	35.746	3,322,000
2015-06-01	45.900	46.000	45.130	45.360	35.600	4,197,600
2015-05-29	46.570	46.660	45.780	45.850	35.985	5,009,600
2015-05-28	46.470	46.640	46.250	46.530	36.518	3,390,600
2015-05-27	46.500	46.690	46.310	46.590	36.565	3,837,400
2015-05-26	46.750	46.940	46.390	46.470	36.471	4,103,300
2015-05-22	47.460	47.560	47.020	47.030	36.911	4,464,200
2015-05-21	47.320	47.680	47.100	47.430	37.225	4,903,800
2015-05-20	46.630	47.310	46.420	47.280	37.107	5,209,300
2015-05-19	46.770	46.810	46.230	46.600	36.573	3,565,600
2015-05-18	46.670	46.770	46.520	46.680	36.636	4,122,900
2015-05-15	45.920	46.630	45.600	46.620	36.589	4,470,200
2015-05-14	45.540	45.630	45.120	45.560	35.757	3,187,400
2015-05-13	44.910	45.580	44.690	45.420	35.647	5,199,000
2015-05-12	44.760	44.880	44.420	44.840	35.192	3,062,200

← NewerPage 48 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.