Mosaic Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	35.150	36.405	35.150	35.812	31.653	1,346
2021-12-06	34.380	34.420	34.380	34.420	30.423	1
2021-12-03	34.740	35.410	34.190	34.640	30.617	397
2021-12-02	33.970	34.750	33.970	34.122	30.160	980
2021-12-01	34.860	35.320	33.997	34.040	30.087	746
2021-11-30	36.052	36.088	34.360	34.582	30.500	3,586
2021-11-29	35.560	36.170	35.160	36.070	31.812	611
2021-11-26	34.770	35.265	34.761	35.131	30.984	5,186
2021-11-24	36.490	36.660	36.115	36.341	32.051	5,111
2021-11-23	36.620	36.620	36.135	36.460	32.156	441
2021-11-22	36.534	36.534	36.440	36.448	32.146	1,617
2021-11-19	36.320	36.320	36.060	36.200	31.927	942
2021-11-18	36.740	36.868	36.445	36.868	32.516	131,369
2021-11-17	37.100	37.100	36.652	36.652	32.326	238,968
2021-11-16	37.390	37.524	36.985	37.524	33.095	80,916
2021-11-15	38.190	38.430	37.200	38.130	33.629	244,254
2021-11-12	36.800	37.500	36.800	37.090	32.712	1,010
2021-11-11	37.062	37.300	36.830	36.880	32.527	4,875
2021-11-10	37.661	37.662	35.945	36.010	31.759	3,603
2021-11-09	37.800	38.129	36.870	37.192	32.802	4,242
2021-11-08	37.372	38.320	37.372	37.780	33.320	8,280
2021-11-05	36.920	37.326	36.670	37.221	32.827	7,168
2021-11-04	39.660	39.660	38.580	38.580	34.026	1,060
2021-11-03	37.700	39.660	37.510	39.620	34.943	8,422
2021-11-02	37.300	39.654	36.850	37.550	33.118	7,838
2021-11-01	41.403	41.925	40.860	41.290	36.416	2,108
2021-10-29	41.498	41.889	41.415	41.520	36.619	1,962
2021-10-28	41.640	41.830	41.640	41.830	36.892	122
2021-10-27	41.405	41.490	40.446	41.420	36.531	3,518
2021-10-26	42.095	42.330	41.414	41.680	36.760	2,562

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.