Mosaic Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	30.930	30.930	29.930	30.400	27.856	2,172
2024-02-20	30.190	30.370	30.040	30.155	27.631	2,625
2024-02-16	30.140	30.500	29.850	30.500	27.947	3,653
2024-02-15	29.430	30.540	29.430	30.400	27.856	18,154
2024-02-14	29.640	29.780	29.260	29.280	26.829	3,733
2024-02-13	30.500	30.500	29.450	29.450	26.985	1,394
2024-02-12	30.150	30.790	30.040	30.768	28.193	5,540
2024-02-09	30.050	30.425	30.010	30.155	27.631	3,339
2024-02-08	30.310	30.310	29.890	30.045	27.530	2,870
2024-02-07	30.358	30.590	29.860	30.435	27.888	16,830
2024-02-06	29.900	30.530	29.770	30.455	27.906	1,828
2024-02-05	30.440	30.440	30.115	30.210	27.682	1,488
2024-02-02	30.640	30.870	30.275	30.855	28.273	4,304
2024-02-01	31.255	31.320	30.558	30.948	28.358	4,597
2024-01-31	31.670	31.670	31.200	31.200	28.589	6,788
2024-01-30	33.390	33.400	31.621	31.820	29.157	1,432
2024-01-29	32.230	32.230	31.780	31.832	29.168	2,963
2024-01-26	32.260	32.280	31.981	32.179	29.486	4,679
2024-01-25	32.280	32.350	31.740	31.900	29.230	1,118
2024-01-24	32.320	32.335	31.840	31.840	29.175	3,128
2024-01-23	32.461	32.939	32.249	32.450	29.734	9,903
2024-01-22	31.735	32.211	31.660	31.990	29.313	5,977
2024-01-19	32.235	32.235	31.569	31.569	28.927	2,749
2024-01-18	31.710	31.720	31.350	31.540	28.900	3,373
2024-01-17	31.814	32.040	31.370	31.479	28.844	2,143
2024-01-16	32.412	32.500	31.960	32.140	29.450	4,170
2024-01-12	33.670	33.690	32.440	32.820	30.073	2,555
2024-01-11	33.630	33.760	33.200	33.600	30.788	876
2024-01-10	33.862	34.020	33.440	33.671	30.853	2,386
2024-01-09	35.199	35.290	34.269	34.461	31.577	3,315
2024-01-08	35.008	35.375	34.530	35.330	32.373	9,699
2024-01-05	35.720	35.900	35.441	35.529	32.555	25,283
2024-01-04	36.680	36.680	35.735	35.735	32.744	1,935
2024-01-03	36.122	37.020	35.800	36.867	33.781	2,458
2024-01-02	35.869	36.955	35.650	36.689	33.618	5,959
2023-12-29	35.923	36.050	35.491	35.560	32.584	1,335
2023-12-28	36.550	36.670	36.201	36.280	33.244	1,420
2023-12-27	36.345	36.625	36.328	36.625	33.560	3,956
2023-12-22	36.630	36.670	36.191	36.391	33.345	1,598
2023-12-21	36.160	36.350	35.680	36.128	33.104	2,790
2023-12-20	37.570	37.590	36.629	36.900	33.812	8,043
2023-12-19	37.430	38.241	37.360	38.060	34.875	3,970
2023-12-18	37.480	37.620	37.020	37.293	34.172	5,609
2023-12-15	36.910	36.910	36.230	36.230	33.198	842
2023-12-14	37.414	38.030	37.410	37.460	34.325	5,612
2023-12-13	34.610	35.498	34.576	35.491	32.521	7,785
2023-12-12	35.160	35.730	34.730	35.000	32.071	1,076
2023-12-11	35.430	35.940	35.250	35.759	32.766	7,720
2023-12-08	35.999	36.145	35.330	35.630	32.648	2,872
2023-12-07	35.520	36.400	35.488	35.980	32.969	6,161
2023-12-06	35.290	35.730	35.090	35.389	32.427	4,401
2023-12-05	36.108	36.120	35.110	35.290	32.153	5,976
2023-12-04	36.448	36.910	36.030	36.110	32.900	4,307
2023-12-01	35.970	37.100	35.970	36.760	33.493	6,265
2023-11-30	36.060	36.510	35.700	35.890	32.700	477
2023-11-29	36.500	36.720	36.120	36.520	33.274	978
2023-11-28	35.540	36.350	35.450	36.100	32.891	130
2023-11-27	35.966	36.119	35.680	35.740	32.563	1,287
2023-11-24	36.288	36.887	36.270	36.381	33.147	2,345
2023-11-22	35.395	35.828	35.196	35.810	32.627	1,113

← NewerPage 12 of 21 · 1,230 trading daysOlder →

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.