Mosaic Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 30.701 | 30.888 | 30.420 | 30.690 | 28.310 | 2,368 |
| 2024-05-17 | 30.830 | 30.940 | 30.405 | 30.550 | 28.181 | 762 |
| 2024-05-16 | 30.280 | 30.820 | 30.170 | 30.700 | 28.319 | 1,789 |
| 2024-05-15 | 30.150 | 30.300 | 29.720 | 30.030 | 27.701 | 811 |
| 2024-05-14 | 29.730 | 30.190 | 29.730 | 29.880 | 27.563 | 1,945 |
| 2024-05-13 | 29.400 | 29.987 | 29.400 | 29.425 | 27.143 | 13,246 |
| 2024-05-10 | 30.000 | 30.140 | 29.450 | 29.490 | 27.203 | 2,414 |
| 2024-05-09 | 29.740 | 30.065 | 29.470 | 29.610 | 27.314 | 10,076 |
| 2024-05-08 | 29.768 | 29.768 | 29.500 | 29.528 | 27.238 | 5,134 |
| 2024-05-07 | 29.235 | 29.980 | 29.080 | 29.970 | 27.646 | 6,660 |
| 2024-05-03 | 28.860 | 29.440 | 28.719 | 28.742 | 26.513 | 4,137 |
| 2024-05-02 | 29.580 | 29.940 | 27.855 | 28.255 | 26.064 | 18,724 |
| 2024-05-01 | 31.032 | 31.370 | 29.850 | 29.850 | 27.535 | 3,379 |
| 2024-04-30 | 31.010 | 31.610 | 30.740 | 31.607 | 29.156 | 1,807 |
| 2024-04-29 | 30.699 | 31.030 | 30.550 | 30.938 | 28.539 | 5,544 |
| 2024-04-26 | 30.110 | 30.265 | 30.050 | 30.215 | 27.872 | 1,545 |
| 2024-04-25 | 30.290 | 30.290 | 29.572 | 29.830 | 27.517 | 12,646 |
| 2024-04-24 | 30.200 | 30.485 | 30.161 | 30.485 | 28.121 | 9,049 |
| 2024-04-23 | 30.709 | 30.765 | 30.400 | 30.550 | 28.181 | 241 |
| 2024-04-22 | 30.770 | 30.985 | 30.400 | 30.980 | 28.577 | 929 |
| 2024-04-19 | 30.350 | 31.051 | 30.290 | 30.860 | 28.467 | 2,222 |
| 2024-04-18 | 30.530 | 30.845 | 30.490 | 30.500 | 28.135 | 1,371 |
| 2024-04-17 | 30.620 | 30.940 | 30.535 | 30.600 | 28.227 | 1,735 |
| 2024-04-16 | 30.621 | 30.860 | 30.415 | 30.720 | 28.338 | 1,689 |
| 2024-04-15 | 31.565 | 31.565 | 30.821 | 30.870 | 28.476 | 1,876 |
| 2024-04-12 | 31.990 | 31.994 | 30.915 | 30.980 | 28.577 | 2,703 |
| 2024-04-11 | 32.590 | 32.590 | 31.841 | 32.195 | 29.698 | 3,141 |
| 2024-04-10 | 32.870 | 33.085 | 32.202 | 32.330 | 29.823 | 3,406 |
| 2024-04-09 | 32.820 | 33.205 | 32.525 | 33.135 | 30.565 | 4,951 |
| 2024-04-08 | 33.237 | 33.360 | 32.730 | 32.910 | 30.358 | 4,685 |
| 2024-04-05 | 32.680 | 33.058 | 32.410 | 32.810 | 30.265 | 7,337 |
| 2024-04-04 | 32.620 | 32.998 | 32.510 | 32.705 | 30.169 | 8,473 |
| 2024-04-03 | 32.190 | 32.450 | 32.058 | 32.425 | 29.910 | 1,666 |
| 2024-04-02 | 32.450 | 32.850 | 31.952 | 31.985 | 29.504 | 4,799 |
| 2024-03-28 | 32.195 | 32.515 | 31.500 | 32.365 | 29.855 | 8,376 |
| 2024-03-27 | 30.535 | 31.985 | 30.535 | 31.985 | 29.504 | 3,881 |
| 2024-03-26 | 30.725 | 31.161 | 30.530 | 30.535 | 28.167 | 10,559 |
| 2024-03-25 | 31.330 | 31.710 | 31.212 | 31.220 | 28.799 | 12,519 |
| 2024-03-22 | 32.012 | 32.100 | 31.170 | 31.340 | 28.909 | 5,688 |
| 2024-03-21 | 32.440 | 32.480 | 32.070 | 32.125 | 29.634 | 21,505 |
| 2024-03-20 | 31.890 | 32.259 | 31.862 | 32.160 | 29.666 | 11,088 |
| 2024-03-19 | 32.020 | 32.190 | 31.840 | 31.959 | 29.481 | 4,022 |
| 2024-03-18 | 32.250 | 32.555 | 31.845 | 32.410 | 29.896 | 6,821 |
| 2024-03-15 | 31.990 | 32.099 | 31.690 | 32.095 | 29.606 | 1,053 |
| 2024-03-14 | 31.685 | 31.950 | 31.400 | 31.401 | 28.966 | 3,705 |
| 2024-03-13 | 31.390 | 32.155 | 31.360 | 31.890 | 29.417 | 923 |
| 2024-03-12 | 31.760 | 31.760 | 31.130 | 31.255 | 28.831 | 3,389 |
| 2024-03-11 | 31.800 | 31.800 | 31.349 | 31.632 | 29.179 | 3,799 |
| 2024-03-08 | 32.100 | 32.280 | 31.550 | 31.735 | 29.274 | 1,167 |
| 2024-03-07 | 31.733 | 32.530 | 31.510 | 31.890 | 29.417 | 2,092 |
| 2024-03-06 | 31.420 | 31.738 | 31.225 | 31.287 | 28.861 | 1,877 |
| 2024-03-05 | 31.085 | 31.780 | 30.860 | 31.552 | 28.911 | 660 |
| 2024-03-04 | 31.570 | 31.640 | 31.200 | 31.455 | 28.822 | 2,353 |
| 2024-03-01 | 29.750 | 31.830 | 29.750 | 31.748 | 29.091 | 4,198 |
| 2024-02-29 | 30.830 | 30.960 | 30.501 | 30.960 | 28.369 | 1,306 |
| 2024-02-28 | 30.870 | 31.561 | 30.793 | 31.395 | 28.767 | 1,307 |
| 2024-02-27 | 31.645 | 31.929 | 31.420 | 31.490 | 28.854 | 1,987 |
| 2024-02-26 | 31.192 | 31.790 | 31.170 | 31.599 | 28.955 | 3,375 |
| 2024-02-23 | 32.056 | 32.060 | 31.381 | 31.729 | 29.073 | 7,224 |
| 2024-02-22 | 30.550 | 32.470 | 30.550 | 32.085 | 29.400 | 9,946 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.2200 USD |
| 2026-05-21 | 0.2200 USD |
| 2026-03-06 | 0.2200 USD |
| 2025-12-03 | 0.2200 USD |
| 2025-09-05 | 0.2200 USD |
| 2025-06-04 | 0.2200 USD |
| 2025-03-06 | 0.2200 USD |
| 2024-12-04 | 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 | 0.1125 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.