Mosaic Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 27.620 | 28.226 | 27.620 | 28.035 | 26.251 | 6,938 |
| 2024-11-08 | 27.832 | 27.987 | 27.425 | 27.455 | 25.708 | 2,637 |
| 2024-11-07 | 27.810 | 28.432 | 27.798 | 28.432 | 26.623 | 5,368 |
| 2024-11-06 | 28.390 | 28.390 | 27.079 | 27.619 | 25.862 | 13,208 |
| 2024-11-05 | 27.786 | 28.247 | 27.500 | 28.000 | 26.218 | 2,682 |
| 2024-11-04 | 28.370 | 29.155 | 28.260 | 28.495 | 26.682 | 29,116 |
| 2024-11-01 | 26.895 | 27.187 | 26.720 | 26.905 | 25.193 | 2,184 |
| 2024-10-31 | 27.260 | 27.430 | 26.855 | 27.025 | 25.305 | 1,697 |
| 2024-10-30 | 26.728 | 27.318 | 26.728 | 27.115 | 25.390 | 517 |
| 2024-10-29 | 27.210 | 27.315 | 26.735 | 26.859 | 25.150 | 2,595 |
| 2024-10-28 | 26.920 | 27.295 | 26.800 | 27.065 | 25.343 | 1,375 |
| 2024-10-25 | 26.750 | 27.370 | 26.750 | 27.071 | 25.348 | 3,281 |
| 2024-10-24 | 25.960 | 26.700 | 25.960 | 26.360 | 24.683 | 2,643 |
| 2024-10-23 | 26.360 | 26.575 | 26.249 | 26.515 | 24.828 | 5,987 |
| 2024-10-22 | 26.010 | 26.280 | 25.758 | 26.279 | 24.607 | 1,795 |
| 2024-10-21 | 26.340 | 26.390 | 25.881 | 25.882 | 24.235 | 2,016 |
| 2024-10-18 | 26.290 | 26.499 | 26.235 | 26.331 | 24.655 | 2,151 |
| 2024-10-17 | 25.840 | 25.840 | 25.537 | 25.649 | 24.017 | 6,157 |
| 2024-10-16 | 25.751 | 26.209 | 25.630 | 26.120 | 24.458 | 2,321 |
| 2024-10-15 | 26.000 | 26.039 | 25.710 | 25.710 | 24.074 | 1,960 |
| 2024-10-14 | 26.330 | 26.330 | 25.825 | 26.250 | 24.580 | 4,297 |
| 2024-10-11 | 26.389 | 26.530 | 26.180 | 26.180 | 24.514 | 4,220 |
| 2024-10-10 | 25.710 | 26.839 | 25.700 | 26.180 | 24.514 | 10,263 |
| 2024-10-09 | 25.837 | 26.030 | 25.370 | 25.680 | 24.046 | 8,866 |
| 2024-10-08 | 25.330 | 25.630 | 24.980 | 25.630 | 23.999 | 7,226 |
| 2024-10-07 | 27.000 | 27.000 | 25.630 | 25.700 | 24.065 | 3,526 |
| 2024-10-04 | 27.200 | 27.290 | 26.857 | 26.931 | 25.217 | 1,261 |
| 2024-10-03 | 26.664 | 26.790 | 26.350 | 26.710 | 25.010 | 1,478 |
| 2024-10-02 | 26.720 | 27.632 | 26.720 | 27.075 | 25.352 | 4,323 |
| 2024-10-01 | 26.820 | 27.179 | 26.355 | 27.179 | 25.449 | 2,825 |
| 2024-09-30 | 26.960 | 27.115 | 26.700 | 26.719 | 25.019 | 7,684 |
| 2024-09-27 | 26.690 | 27.520 | 26.690 | 27.085 | 25.362 | 3,523 |
| 2024-09-26 | 25.600 | 26.950 | 25.590 | 26.760 | 25.057 | 1,729 |
| 2024-09-25 | 25.930 | 25.960 | 25.350 | 25.460 | 23.840 | 977 |
| 2024-09-24 | 25.630 | 26.390 | 25.570 | 25.660 | 24.027 | 7,810 |
| 2024-09-23 | 25.660 | 25.720 | 25.239 | 25.445 | 23.826 | 3,280 |
| 2024-09-20 | 26.273 | 26.410 | 25.650 | 25.650 | 24.018 | 2,149 |
| 2024-09-19 | 26.120 | 26.959 | 26.120 | 26.830 | 25.123 | 2,073 |
| 2024-09-18 | 25.780 | 26.154 | 25.685 | 26.080 | 24.421 | 2,014 |
| 2024-09-17 | 25.689 | 25.895 | 25.571 | 25.690 | 24.055 | 2,660 |
| 2024-09-16 | 25.716 | 25.820 | 25.089 | 25.479 | 23.858 | 21,700 |
| 2024-09-13 | 25.507 | 26.155 | 25.350 | 26.155 | 24.491 | 9,616 |
| 2024-09-12 | 25.028 | 25.340 | 24.840 | 25.340 | 23.728 | 5,168 |
| 2024-09-11 | 24.770 | 24.770 | 24.200 | 24.600 | 23.035 | 4,708 |
| 2024-09-10 | 25.000 | 25.210 | 24.290 | 24.395 | 22.843 | 14,437 |
| 2024-09-09 | 25.570 | 25.850 | 25.280 | 25.420 | 23.803 | 13,081 |
| 2024-09-06 | 26.422 | 26.450 | 25.670 | 25.670 | 24.037 | 6,345 |
| 2024-09-05 | 27.270 | 27.400 | 26.681 | 26.800 | 25.095 | 1,516 |
| 2024-09-04 | 27.880 | 27.880 | 27.345 | 27.345 | 25.408 | 557 |
| 2024-09-03 | 28.080 | 28.300 | 27.320 | 27.360 | 25.422 | 2,059 |
| 2024-08-30 | 28.550 | 28.760 | 28.345 | 28.450 | 26.435 | 582 |
| 2024-08-29 | 29.050 | 29.050 | 28.390 | 28.840 | 26.797 | 1,065 |
| 2024-08-28 | 28.685 | 28.910 | 28.498 | 28.515 | 26.496 | 2,746 |
| 2024-08-27 | 28.630 | 28.995 | 28.485 | 28.955 | 26.904 | 676 |
| 2024-08-23 | 28.000 | 28.380 | 27.910 | 28.341 | 26.334 | 524 |
| 2024-08-22 | 27.910 | 27.910 | 27.560 | 27.810 | 25.840 | 30,495 |
| 2024-08-21 | 27.620 | 28.270 | 27.550 | 27.948 | 25.969 | 2,014 |
| 2024-08-20 | 28.130 | 28.130 | 27.300 | 27.305 | 25.371 | 1,963 |
| 2024-08-19 | 27.860 | 28.415 | 27.790 | 28.060 | 26.073 | 1,776 |
| 2024-08-16 | 27.600 | 27.890 | 27.550 | 27.890 | 25.915 | 2,750 |
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.