Mosaic Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	55.370	55.839	54.390	54.870	48.847	8,081
2022-09-02	54.380	55.280	53.372	54.160	48.215	7,714
2022-09-01	52.550	52.955	51.780	52.530	46.764	2,071
2022-08-31	56.230	56.290	54.310	54.690	48.687	1,685
2022-08-30	58.870	58.960	56.596	56.770	50.405	2,455
2022-08-26	62.500	62.985	61.452	61.850	54.915	6,217
2022-08-25	61.485	62.360	60.970	61.160	54.303	3,516
2022-08-24	57.900	60.020	57.860	59.905	53.188	6,207
2022-08-23	56.316	57.700	56.290	56.758	50.394	3,223
2022-08-22	52.920	55.710	52.920	55.090	48.913	3,716
2022-08-19	54.120	54.120	53.325	53.815	47.781	1,533
2022-08-18	54.940	54.954	54.530	54.820	48.674	1,823
2022-08-17	53.960	54.815	53.660	54.008	47.953	3,107
2022-08-16	53.740	54.445	53.740	54.445	48.341	475
2022-08-15	53.235	53.700	52.661	52.661	46.756	886
2022-08-12	54.360	55.191	54.072	54.588	48.468	3,208
2022-08-11	54.750	55.448	54.420	55.370	49.162	3,708
2022-08-10	54.220	54.469	53.535	54.338	48.246	830
2022-08-09	53.555	54.370	52.830	53.988	47.935	2,360
2022-08-08	52.790	53.930	51.592	52.162	46.314	3,520
2022-08-05	51.125	53.380	51.125	52.470	46.587	1,795
2022-08-04	52.360	53.172	51.615	52.990	47.049	793
2022-08-03	53.620	54.695	51.905	53.020	47.075	2,827
2022-08-02	49.525	53.595	49.480	52.520	46.631	3,711
2022-08-01	51.235	51.640	50.641	50.830	45.131	2,431
2022-07-29	51.588	52.035	51.022	52.035	46.201	1,678
2022-07-28	52.030	52.030	50.300	50.721	45.034	677
2022-07-27	49.130	50.338	48.607	50.188	44.561	376
2022-07-26	50.730	50.990	49.464	49.895	44.301	2,246
2022-07-25	48.270	50.540	48.270	50.540	44.873	5,594
2022-07-22	48.382	49.360	47.920	48.030	42.645	402
2022-07-21	46.945	47.696	46.785	47.696	42.349	109
2022-07-20	47.360	47.740	47.360	47.590	42.254	215
2022-07-19	45.900	48.280	45.900	48.080	42.689	2,070
2022-07-18	46.270	46.375	45.915	46.320	41.126	1,745
2022-07-15	44.380	45.110	44.380	44.590	39.591	309
2022-07-14	44.880	45.260	43.220	43.500	38.623	3,172
2022-07-13	44.690	46.835	44.690	46.470	41.260	1,265
2022-07-12	44.055	45.230	43.800	45.130	40.070	1,810
2022-07-11	44.500	45.325	44.392	45.190	40.123	2,611
2022-07-08	45.890	45.890	44.635	45.100	40.043	574
2022-07-07	45.985	46.030	44.672	45.735	40.607	1,032
2022-07-06	43.715	44.410	42.660	42.880	38.072	2,916
2022-07-05	44.825	45.215	43.940	44.070	39.129	3,888
2022-07-01	46.540	47.485	45.580	46.716	41.478	1,189
2022-06-30	46.855	47.600	46.855	47.600	42.263	260
2022-06-29	49.730	50.125	47.762	48.370	42.947	1,201
2022-06-28	50.490	50.960	49.130	49.142	43.632	5,189
2022-06-27	47.200	48.510	47.200	48.316	42.899	2,297
2022-06-24	45.990	47.750	45.855	46.670	41.437	4,174
2022-06-23	49.635	49.770	45.710	45.942	40.791	3,882
2022-06-22	49.302	50.905	49.302	50.790	45.095	1,004
2022-06-21	51.279	52.113	51.199	51.864	46.049	2,913
2022-06-17	51.435	51.435	49.000	49.970	44.367	4,020
2022-06-16	52.750	53.030	50.560	50.928	45.218	3,982
2022-06-15	53.300	53.894	52.475	52.990	47.049	596
2022-06-14	51.830	53.554	51.410	52.680	46.773	3,347
2022-06-13	51.625	52.524	50.662	52.415	46.538	2,532
2022-06-10	53.065	55.530	52.800	53.588	47.580	9,345
2022-06-09	55.732	55.810	53.820	54.680	48.549	7,263

← NewerPage 18 of 21 · 1,238 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.