Mosaic Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 26.740 | 26.970 | 26.360 | 26.380 | 24.697 | 3,413,700 |
| 2024-11-14 | 26.000 | 26.400 | 25.660 | 26.320 | 24.641 | 3,367,900 |
| 2024-11-13 | 25.860 | 26.780 | 25.790 | 26.120 | 24.454 | 5,096,100 |
| 2024-11-12 | 27.590 | 27.810 | 25.300 | 25.860 | 24.210 | 7,630,300 |
| 2024-11-11 | 27.690 | 28.290 | 27.600 | 28.030 | 26.242 | 3,444,900 |
| 2024-11-08 | 28.020 | 28.080 | 27.390 | 27.730 | 25.961 | 3,727,900 |
| 2024-11-07 | 27.810 | 28.550 | 27.560 | 28.340 | 26.532 | 5,269,700 |
| 2024-11-06 | 28.530 | 28.830 | 27.000 | 27.590 | 25.830 | 5,560,800 |
| 2024-11-05 | 27.860 | 28.280 | 27.500 | 28.080 | 26.289 | 3,094,900 |
| 2024-11-04 | 28.390 | 29.200 | 28.260 | 28.330 | 26.523 | 7,448,600 |
| 2024-11-01 | 26.830 | 27.290 | 26.700 | 26.890 | 25.175 | 2,132,200 |
| 2024-10-31 | 27.340 | 27.480 | 26.760 | 26.760 | 25.053 | 3,314,600 |
| 2024-10-30 | 26.740 | 27.400 | 26.730 | 27.170 | 25.437 | 3,044,500 |
| 2024-10-29 | 27.210 | 27.390 | 26.670 | 26.690 | 24.988 | 2,975,100 |
| 2024-10-28 | 26.920 | 27.320 | 26.780 | 27.250 | 25.512 | 2,805,300 |
| 2024-10-25 | 26.980 | 27.410 | 26.850 | 26.940 | 25.222 | 3,651,000 |
| 2024-10-24 | 26.700 | 26.810 | 25.990 | 26.710 | 25.006 | 4,805,300 |
| 2024-10-23 | 26.180 | 26.600 | 26.180 | 26.470 | 24.782 | 3,377,400 |
| 2024-10-22 | 26.020 | 26.470 | 25.710 | 26.440 | 24.753 | 2,152,600 |
| 2024-10-21 | 26.340 | 26.390 | 25.830 | 26.020 | 24.360 | 2,155,600 |
| 2024-10-18 | 26.240 | 26.550 | 26.120 | 26.260 | 24.585 | 3,322,800 |
| 2024-10-17 | 25.800 | 25.970 | 25.510 | 25.970 | 24.313 | 3,606,300 |
| 2024-10-16 | 25.730 | 26.220 | 25.660 | 26.060 | 24.398 | 3,569,400 |
| 2024-10-15 | 25.920 | 26.090 | 25.500 | 25.530 | 23.902 | 3,849,300 |
| 2024-10-14 | 25.900 | 26.310 | 25.790 | 26.150 | 24.482 | 3,934,500 |
| 2024-10-11 | 26.380 | 26.630 | 26.140 | 26.160 | 24.491 | 3,071,100 |
| 2024-10-10 | 25.740 | 26.850 | 25.680 | 26.390 | 24.707 | 6,713,600 |
| 2024-10-09 | 25.720 | 26.080 | 25.210 | 25.270 | 23.658 | 5,241,800 |
| 2024-10-08 | 25.400 | 25.860 | 24.980 | 25.810 | 24.164 | 5,658,300 |
| 2024-10-07 | 26.960 | 26.960 | 25.500 | 25.740 | 24.098 | 5,197,600 |
| 2024-10-04 | 27.100 | 27.240 | 26.820 | 26.930 | 25.212 | 2,025,700 |
| 2024-10-03 | 26.780 | 26.920 | 26.360 | 26.790 | 25.081 | 2,951,100 |
| 2024-10-02 | 27.310 | 27.720 | 26.870 | 27.100 | 25.371 | 3,115,100 |
| 2024-10-01 | 26.680 | 27.270 | 26.340 | 27.050 | 25.325 | 3,565,600 |
| 2024-09-30 | 26.930 | 27.140 | 26.600 | 26.780 | 25.072 | 3,106,000 |
| 2024-09-27 | 26.690 | 27.530 | 26.690 | 27.020 | 25.296 | 3,531,000 |
| 2024-09-26 | 25.760 | 27.000 | 25.660 | 26.530 | 24.838 | 5,848,300 |
| 2024-09-25 | 26.010 | 26.020 | 25.320 | 25.350 | 23.733 | 3,006,200 |
| 2024-09-24 | 25.810 | 26.420 | 25.520 | 25.600 | 23.967 | 4,387,000 |
| 2024-09-23 | 25.590 | 25.760 | 25.220 | 25.340 | 23.724 | 4,679,700 |
| 2024-09-20 | 26.460 | 26.560 | 25.490 | 25.560 | 23.930 | 12,540,200 |
| 2024-09-19 | 26.500 | 27.000 | 26.150 | 26.730 | 25.025 | 5,572,600 |
| 2024-09-18 | 25.700 | 26.340 | 25.670 | 25.880 | 24.229 | 3,217,300 |
| 2024-09-17 | 25.550 | 25.950 | 25.550 | 25.650 | 24.014 | 3,000,800 |
| 2024-09-16 | 25.480 | 26.000 | 25.060 | 25.430 | 23.808 | 4,680,600 |
| 2024-09-13 | 25.480 | 26.470 | 25.420 | 26.390 | 24.707 | 5,898,500 |
| 2024-09-12 | 24.910 | 25.390 | 24.820 | 25.180 | 23.574 | 2,962,900 |
| 2024-09-11 | 24.630 | 24.940 | 24.120 | 24.890 | 23.302 | 4,453,700 |
| 2024-09-10 | 25.000 | 25.000 | 24.280 | 24.540 | 22.975 | 6,005,900 |
| 2024-09-09 | 25.610 | 25.680 | 25.040 | 25.060 | 23.461 | 4,315,700 |
| 2024-09-06 | 26.470 | 26.500 | 25.560 | 25.580 | 23.948 | 5,410,000 |
| 2024-09-05 | 27.350 | 27.510 | 26.510 | 26.550 | 24.856 | 2,998,400 |
| 2024-09-04 | 27.540 | 27.770 | 27.290 | 27.360 | 25.418 | 2,873,900 |
| 2024-09-03 | 28.250 | 28.280 | 27.270 | 27.450 | 25.502 | 4,333,200 |
| 2024-08-30 | 28.700 | 28.820 | 28.300 | 28.570 | 26.542 | 3,682,600 |
| 2024-08-29 | 28.940 | 29.180 | 28.330 | 28.610 | 26.579 | 3,149,400 |
| 2024-08-28 | 28.610 | 28.930 | 28.420 | 28.660 | 26.626 | 2,582,200 |
| 2024-08-27 | 28.500 | 29.020 | 28.390 | 28.890 | 26.840 | 2,452,200 |
| 2024-08-26 | 28.710 | 29.230 | 28.620 | 28.650 | 26.617 | 2,257,100 |
| 2024-08-23 | 28.000 | 28.550 | 27.820 | 28.520 | 26.496 | 1,964,500 |
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.