Mosaic Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	35.640	36.230	35.461	35.820	32.636	2,795
2023-11-20	35.520	36.150	35.520	36.040	32.837	775
2023-11-17	36.740	37.160	35.750	36.000	32.800	802
2023-11-16	37.340	37.560	36.240	36.630	33.374	1,135
2023-11-15	36.179	37.211	36.110	37.210	33.903	7,209
2023-11-14	35.430	36.300	35.370	36.041	32.837	3,980
2023-11-13	33.474	34.600	33.410	34.520	31.452	537
2023-11-10	33.426	33.650	33.020	33.625	30.636	3,309
2023-11-09	33.348	34.669	33.340	33.732	30.733	3,761
2023-11-08	31.800	33.440	31.800	33.351	30.387	2,906
2023-11-07	32.340	32.390	31.790	31.880	29.046	683
2023-11-06	33.360	33.470	32.490	32.510	29.620	45,444
2023-11-03	33.605	34.090	33.070	33.540	30.559	965
2023-11-02	32.620	33.400	32.040	33.350	30.386	1,505
2023-11-01	32.630	32.660	32.000	32.128	29.272	1,047
2023-10-31	33.190	33.200	32.240	32.440	29.557	675
2023-10-30	33.984	34.038	33.312	33.500	30.522	587
2023-10-27	33.236	33.750	32.880	32.990	30.058	878
2023-10-26	33.410	33.860	33.381	33.470	30.495	2,233
2023-10-25	33.840	33.880	33.000	33.070	30.131	3,386
2023-10-24	33.870	34.660	33.850	34.020	30.996	857
2023-10-23	33.800	34.630	33.750	34.240	31.197	22,663
2023-10-20	36.040	36.120	35.290	35.560	32.399	1,786
2023-10-19	36.360	37.206	36.260	36.760	33.493	808
2023-10-18	36.830	36.991	36.430	36.740	33.474	3,120
2023-10-17	36.780	37.340	36.250	36.940	33.657	920
2023-10-16	36.945	37.030	36.494	36.678	33.418	1,706
2023-10-13	36.520	36.900	35.985	36.110	32.900	2,898
2023-10-12	36.370	36.370	35.360	35.770	32.591	1,714
2023-10-11	36.390	36.971	35.906	36.000	32.800	1,153
2023-10-10	36.068	36.910	36.060	36.670	33.411	5,180
2023-10-09	34.230	35.730	33.520	35.700	32.527	6,795
2023-10-06	33.720	33.990	33.181	33.928	30.912	651
2023-10-05	33.850	33.868	33.686	33.790	30.787	2,260
2023-10-04	34.130	34.130	33.355	33.355	30.390	1,928
2023-10-03	34.645	34.990	33.995	33.995	30.973	2,431
2023-10-02	35.375	35.760	34.700	34.869	31.770	2,620
2023-09-29	35.970	36.078	35.850	35.886	32.697	175
2023-09-28	35.495	35.495	35.495	35.495	32.340	303
2023-09-27	35.375	35.551	35.230	35.230	32.099	5,267
2023-09-26	35.650	36.255	35.350	35.350	32.208	5,473
2023-09-25	37.410	37.410	35.642	35.990	32.791	199,379
2023-09-22	37.181	37.181	35.862	35.862	32.674	809
2023-09-21	36.862	37.440	36.380	37.440	34.112	2,598
2023-09-20	39.350	40.589	39.350	40.000	36.445	3,442
2023-09-19	38.575	39.115	38.565	38.962	35.499	1,516
2023-09-18	38.660	38.830	38.001	38.229	34.831	1,969
2023-09-15	38.896	39.405	38.752	38.752	35.307	1,722
2023-09-14	38.171	38.741	38.171	38.702	35.262	9,917
2023-09-13	37.692	37.732	37.060	37.261	33.949	1,736
2023-09-12	37.430	37.578	37.243	37.379	34.056	1,489
2023-09-11	38.064	38.095	37.552	37.701	34.349	711
2023-09-08	37.025	37.568	36.924	37.499	34.166	17,867
2023-09-07	38.172	38.172	36.829	36.829	33.555	13,111
2023-09-06	39.015	39.015	37.865	37.882	34.515	1,256
2023-09-05	40.150	40.540	39.392	39.392	35.708	1,564
2023-09-01	39.682	39.969	39.580	39.969	36.231	25,681
2023-08-31	38.818	39.030	38.615	38.848	35.215	705
2023-08-30	38.790	38.852	38.475	38.849	35.216	2,024
2023-08-29	38.785	38.873	38.785	38.873	35.238	434

← NewerPage 13 of 21 · 1,237 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.