Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	57.250	58.930	56.750	58.700	44.454	2,525,400
2013-06-12	58.310	58.650	57.310	57.400	43.469	2,099,400
2013-06-11	59.420	59.430	57.890	57.990	43.916	4,193,900
2013-06-10	60.690	60.840	59.720	60.050	45.476	1,862,100
2013-06-07	60.200	60.720	59.930	60.450	45.779	1,293,300
2013-06-06	60.010	60.040	59.230	60.030	45.461	1,701,100
2013-06-05	61.410	61.580	59.830	59.930	45.385	2,134,100
2013-06-04	60.880	62.090	60.780	61.800	46.801	2,550,600
2013-06-03	60.880	60.990	60.290	60.980	46.180	1,462,300
2013-05-31	61.540	61.590	60.810	60.820	46.059	1,750,000
2013-05-30	62.100	62.100	61.310	61.900	46.877	2,166,200
2013-05-29	60.460	62.040	60.460	61.810	46.809	3,277,300
2013-05-28	60.420	61.040	60.210	60.780	46.029	2,493,600
2013-05-24	59.610	59.810	58.810	59.780	45.272	2,106,000
2013-05-23	58.600	60.300	58.290	60.020	45.453	2,669,800
2013-05-22	60.250	60.410	59.060	59.290	44.900	3,937,800
2013-05-21	61.050	61.650	60.210	60.280	45.650	2,436,500
2013-05-20	60.710	61.540	60.580	61.280	46.407	2,082,800
2013-05-17	61.060	61.160	59.940	60.750	46.006	4,236,600
2013-05-16	61.260	61.770	60.490	61.110	46.279	2,674,200
2013-05-15	61.640	61.790	61.080	61.480	46.559	2,965,800
2013-05-14	61.300	62.230	61.250	61.640	46.680	3,738,600
2013-05-13	62.790	62.790	60.710	61.300	46.423	5,500,400
2013-05-10	63.960	63.960	62.700	63.280	47.922	2,803,000
2013-05-09	64.340	64.640	63.640	63.840	48.346	2,645,100
2013-05-08	62.320	64.650	62.250	64.300	48.695	4,387,700
2013-05-07	61.390	62.700	61.330	62.220	47.119	2,677,200
2013-05-06	60.880	61.160	60.310	61.130	46.294	1,471,900
2013-05-03	60.940	61.270	60.500	60.830	46.067	1,942,900
2013-05-02	60.580	60.790	59.690	60.500	45.817	1,710,800
2013-05-01	61.290	61.290	60.240	60.290	45.658	2,111,300
2013-04-30	61.620	61.940	61.060	61.590	46.642	2,131,300
2013-04-29	60.160	61.880	59.810	61.840	46.642	2,993,700
2013-04-26	60.830	61.120	59.770	59.860	45.149	2,660,400
2013-04-25	60.440	61.550	60.440	60.830	45.880	2,258,300
2013-04-24	58.500	60.180	58.370	59.980	45.239	2,181,200
2013-04-23	58.450	58.730	57.820	58.300	43.972	2,906,400
2013-04-22	57.660	58.440	57.330	58.310	43.980	1,973,400
2013-04-19	57.700	57.820	56.900	57.530	43.391	2,009,000
2013-04-18	58.350	58.350	57.010	57.390	43.286	2,829,600
2013-04-17	57.330	58.240	57.080	57.980	43.731	4,018,900
2013-04-16	57.700	58.120	57.600	57.900	43.671	2,181,900
2013-04-15	58.620	58.640	57.010	57.210	43.150	3,892,700
2013-04-12	60.420	60.480	58.800	59.200	44.651	2,521,700
2013-04-11	60.080	60.730	59.970	60.610	45.715	1,869,100
2013-04-10	60.060	60.600	59.660	60.080	45.315	2,731,800
2013-04-09	59.140	60.370	59.140	59.950	45.217	2,341,300
2013-04-08	59.200	59.320	58.600	58.920	44.440	1,477,700
2013-04-05	58.690	59.280	58.590	59.140	44.606	1,845,100
2013-04-04	58.430	59.490	58.420	59.350	44.764	2,304,200
2013-04-03	58.280	58.640	57.770	58.520	44.138	3,916,000
2013-04-02	59.530	59.530	57.510	58.040	43.776	4,665,600
2013-04-01	59.470	59.650	59.080	59.260	44.696	2,914,000
2013-03-28	59.490	60.210	58.290	59.610	44.960	6,380,300
2013-03-27	58.210	58.780	57.550	58.680	44.259	2,867,700
2013-03-26	59.510	59.790	58.490	58.730	44.297	3,507,800
2013-03-25	60.150	60.270	59.000	59.320	44.742	2,280,500
2013-03-22	60.170	60.340	59.450	59.710	45.036	2,473,200
2013-03-21	60.870	61.040	59.990	60.040	45.285	2,817,400
2013-03-20	61.740	61.940	61.330	61.470	46.363	2,793,500

← NewerPage 57 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.