Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	44.000	44.750	43.340	44.310	33.714	10,162,400
2013-09-06	42.280	42.860	42.140	42.160	32.079	3,859,800
2013-09-05	42.400	42.650	41.420	42.070	32.010	5,996,000
2013-09-04	41.300	42.600	41.300	42.290	32.178	6,332,900
2013-09-03	42.110	42.110	41.140	41.190	31.341	4,963,800
2013-08-30	41.650	42.150	41.400	41.650	31.691	2,847,200
2013-08-29	41.340	41.950	41.120	41.540	31.607	2,745,900
2013-08-28	41.210	41.780	40.970	41.470	31.554	5,199,800
2013-08-27	41.960	42.170	41.040	41.170	31.325	4,741,300
2013-08-26	43.130	43.440	42.320	42.380	32.246	5,799,400
2013-08-23	41.370	41.990	41.290	41.890	31.873	3,562,700
2013-08-22	41.200	41.640	40.910	41.290	31.417	3,514,700
2013-08-21	41.680	41.700	40.850	40.970	31.173	7,138,200
2013-08-20	42.100	42.380	41.760	41.980	31.942	4,809,300
2013-08-19	43.060	43.200	42.010	42.100	32.033	4,142,600
2013-08-16	43.870	43.920	42.750	42.870	32.619	8,498,600
2013-08-15	43.210	44.650	42.600	44.230	33.654	10,566,700
2013-08-14	44.420	44.590	43.390	43.750	33.288	7,362,500
2013-08-13	44.000	44.570	43.750	44.440	33.813	7,511,200
2013-08-12	42.510	43.870	42.510	43.850	33.364	7,972,800
2013-08-09	43.750	44.800	42.400	42.510	32.345	14,091,900
2013-08-08	42.090	43.940	42.010	43.480	33.083	10,816,000
2013-08-07	40.520	41.670	40.280	41.360	31.470	11,351,400
2013-08-06	41.240	42.000	39.750	40.680	30.952	17,096,200
2013-08-05	41.290	41.940	40.770	41.440	31.531	8,339,600
2013-08-02	41.460	41.780	40.450	40.980	31.181	8,942,100
2013-08-01	42.050	42.080	40.550	41.880	31.866	17,938,300
2013-07-31	42.500	42.800	41.000	41.090	31.264	26,305,300
2013-07-30	40.540	43.990	39.950	43.810	33.334	61,378,400
2013-07-29	52.390	53.520	52.000	53.210	40.296	5,230,500
2013-07-26	52.330	52.730	51.770	52.610	39.842	4,325,200
2013-07-25	52.100	52.590	51.710	52.510	39.766	6,051,400
2013-07-24	53.550	53.560	52.260	52.380	39.667	6,403,500
2013-07-23	53.820	54.600	53.330	53.450	40.478	6,276,800
2013-07-22	54.170	54.260	53.490	53.640	40.622	3,606,200
2013-07-19	53.850	54.150	53.720	54.000	40.894	7,127,900
2013-07-18	54.450	54.450	53.930	54.030	40.917	6,491,300
2013-07-17	54.380	54.580	54.050	54.270	41.099	4,698,700
2013-07-16	56.180	56.180	53.910	54.120	40.985	6,529,800
2013-07-15	55.690	56.180	55.380	56.130	42.507	3,453,600
2013-07-12	56.800	56.820	55.930	56.100	42.485	2,096,000
2013-07-11	56.400	56.970	56.230	56.850	43.053	4,190,800
2013-07-10	56.300	56.770	55.250	55.600	42.106	4,044,400
2013-07-09	54.980	56.550	54.860	56.450	42.750	3,374,500
2013-07-08	54.070	54.700	54.000	54.490	41.265	1,844,600
2013-07-05	54.160	54.380	53.610	53.750	40.705	1,920,600
2013-07-03	53.400	53.770	53.270	53.710	40.675	1,015,100
2013-07-02	53.360	53.680	53.160	53.510	40.523	4,968,700
2013-07-01	54.090	54.160	53.160	53.360	40.410	4,672,000
2013-06-28	53.750	54.440	53.300	53.810	40.750	5,097,800
2013-06-27	55.060	55.210	53.760	53.800	40.743	4,153,500
2013-06-26	54.660	55.080	53.750	54.910	41.583	6,275,100
2013-06-25	55.600	56.040	55.180	55.910	42.341	1,764,700
2013-06-24	55.880	55.880	54.740	55.190	41.796	2,407,000
2013-06-21	57.270	57.360	56.280	56.690	42.931	3,200,600
2013-06-20	57.610	57.610	56.500	56.830	43.037	3,042,400
2013-06-19	59.000	59.090	58.250	58.250	44.113	1,655,900
2013-06-18	58.160	59.250	57.880	58.980	44.666	3,069,600
2013-06-17	58.260	58.540	57.880	58.220	44.090	1,403,500
2013-06-14	58.570	58.680	57.610	57.860	43.818	1,640,700

← NewerPage 56 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1995-12-01	2:1

Dividends

Ex-date	Amount
2026-09-10	0.2200 USD
2026-05-21	0.2200 USD
2026-03-09	0.2200 USD
2025-12-04	0.2200 USD
2025-09-08	0.2200 USD
2025-06-05	0.2200 USD
2025-03-06	0.2200 USD
2024-12-05	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	0.1130 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.