Mosaic Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	56.410	58.711	56.410	56.830	50.458	2,270
2022-06-07	59.380	59.380	55.780	56.698	50.341	3,912
2022-06-06	60.339	60.400	58.827	59.400	52.740	1,922
2022-06-01	61.130	61.570	57.619	58.870	52.269	10,414
2022-05-31	61.500	64.350	60.610	64.000	56.691	11,448
2022-05-27	58.340	58.833	56.645	58.832	52.113	2,455
2022-05-26	59.180	59.760	58.245	59.370	52.590	775
2022-05-25	57.140	59.550	57.140	59.500	52.705	922
2022-05-24	59.703	59.880	58.038	58.320	51.660	745
2022-05-23	57.590	61.260	57.590	61.078	54.103	5,886
2022-05-20	62.729	62.950	56.260	56.590	50.127	6,314
2022-05-19	61.685	62.920	59.970	62.020	54.937	4,728
2022-05-18	64.560	65.360	61.530	61.720	54.671	1,628
2022-05-17	64.579	66.398	63.060	65.252	57.800	4,489
2022-05-16	63.280	65.135	62.822	63.348	56.114	4,102
2022-05-13	61.580	63.403	61.038	62.090	54.999	870
2022-05-12	59.300	59.500	56.410	58.800	52.085	5,021
2022-05-11	58.650	62.040	58.550	58.706	52.002	3,936
2022-05-10	59.000	60.040	56.240	57.600	51.022	2,046
2022-05-09	61.700	62.100	57.052	57.524	50.955	5,556
2022-05-06	64.700	64.950	62.320	63.090	55.885	3,390
2022-05-05	68.340	68.500	64.130	64.650	57.267	2,076
2022-05-04	68.350	68.601	64.787	65.325	57.865	8,150
2022-05-03	60.652	68.010	59.312	67.460	59.756	8,025
2022-04-29	66.641	66.641	63.220	63.292	56.064	945
2022-04-28	63.456	65.765	63.456	65.492	58.013	4,726
2022-04-27	64.780	65.795	62.896	65.738	58.231	11,035
2022-04-26	65.090	65.625	61.800	63.770	56.487	4,348
2022-04-25	64.020	64.200	60.750	63.201	55.983	16,451
2022-04-22	67.950	71.010	66.610	66.850	59.216	24,250
2022-04-21	75.190	75.200	68.727	69.190	61.288	3,698
2022-04-20	77.430	77.430	73.475	75.480	66.860	2,715
2022-04-19	77.050	78.984	76.365	77.750	68.871	5,389
2022-04-14	75.000	77.030	75.000	76.700	67.941	19,390
2022-04-13	76.050	76.900	72.560	74.580	66.063	8,247
2022-04-12	73.910	75.860	72.530	75.565	66.935	43,479
2022-04-11	74.170	74.170	70.770	73.750	65.328	9,393
2022-04-08	73.330	74.400	71.845	73.660	65.248	20,195
2022-04-07	69.750	71.550	68.970	70.025	62.028	6,260
2022-04-06	68.400	72.200	68.070	69.032	61.148	26,796
2022-04-05	68.385	69.860	67.810	69.272	61.361	14,381
2022-04-04	67.470	67.470	65.190	66.620	59.012	3,509
2022-04-01	66.560	68.870	65.500	65.720	58.215	6,850
2022-03-31	66.120	68.130	65.500	68.060	60.287	5,357
2022-03-30	66.280	67.310	65.160	65.220	57.772	3,912
2022-03-29	62.750	65.070	59.200	63.740	56.461	30,483
2022-03-28	70.000	70.000	65.650	68.470	60.651	5,635
2022-03-25	68.760	71.340	68.760	71.272	63.133	7,353
2022-03-24	68.240	71.138	67.900	68.900	61.031	2,975
2022-03-23	67.145	69.450	66.660	67.835	60.088	6,398
2022-03-22	66.555	66.970	64.380	65.380	57.913	18,956
2022-03-21	64.335	67.690	64.335	67.352	59.660	18,675
2022-03-18	61.100	62.365	60.780	61.728	54.679	60,932
2022-03-17	59.100	61.025	58.458	60.410	53.511	30,170
2022-03-16	58.290	59.225	55.815	57.142	50.616	37,370
2022-03-15	57.690	58.385	55.360	58.385	51.717	53,418
2022-03-14	60.235	61.210	56.587	57.570	50.995	23,891
2022-03-11	60.550	63.190	60.330	63.100	55.894	5,193
2022-03-10	59.285	62.181	58.670	61.178	54.191	38,847
2022-03-09	55.990	57.510	53.026	56.715	50.238	73,150

← NewerPage 19 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.