Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	59.390	59.920	59.390	59.650	44.592	2,250,400
2012-09-21	60.700	60.850	59.980	60.000	44.854	5,835,600
2012-09-20	59.670	60.490	58.970	60.310	45.085	5,307,500
2012-09-19	59.230	60.030	58.900	59.910	44.786	3,807,900
2012-09-18	59.420	59.660	58.040	59.000	44.106	4,126,700
2012-09-17	60.650	60.780	59.370	59.680	44.614	4,150,800
2012-09-14	61.040	61.880	60.590	60.790	45.444	4,441,700
2012-09-13	59.880	61.530	59.170	60.890	45.519	4,448,000
2012-09-12	59.980	60.780	59.600	59.840	44.734	4,274,000
2012-09-11	60.090	60.700	60.070	60.330	45.100	2,973,400
2012-09-10	60.040	60.670	59.350	60.050	44.891	5,833,600
2012-09-07	61.100	61.980	60.880	61.010	45.609	5,333,700
2012-09-06	59.120	61.060	59.120	61.050	45.639	5,828,800
2012-09-05	56.880	58.990	56.810	58.810	43.964	4,968,100
2012-09-04	57.970	58.070	56.700	56.750	42.424	4,127,100
2012-08-31	57.270	58.300	56.700	57.910	43.291	3,891,500
2012-08-30	57.300	57.560	56.650	56.790	42.454	2,638,000
2012-08-29	56.720	58.070	56.480	57.810	43.217	3,727,900
2012-08-28	56.770	57.060	56.580	56.750	42.424	3,049,900
2012-08-27	57.350	57.350	56.750	56.990	42.604	1,993,000
2012-08-24	57.490	57.670	56.810	57.350	42.873	2,338,800
2012-08-23	58.820	58.910	57.330	57.600	43.060	2,720,800
2012-08-22	58.790	58.960	57.720	58.960	44.076	2,899,600
2012-08-21	58.870	59.630	58.230	58.420	43.673	2,988,900
2012-08-20	59.750	59.950	58.560	58.880	44.016	2,388,300
2012-08-17	59.840	59.900	59.380	59.610	44.562	3,274,800
2012-08-16	58.250	59.840	58.250	59.640	44.585	4,182,300
2012-08-15	57.580	58.480	57.520	58.350	43.620	2,731,700
2012-08-14	57.940	58.440	57.490	57.630	43.082	2,485,000
2012-08-13	58.270	58.330	57.240	57.500	42.985	2,996,400
2012-08-10	58.240	59.400	58.060	58.510	43.740	3,621,400
2012-08-09	57.830	58.880	57.730	58.650	43.844	2,321,800
2012-08-08	57.730	58.070	57.530	58.010	43.366	2,085,400
2012-08-07	57.490	58.560	57.350	58.130	43.456	2,846,000
2012-08-06	57.750	57.790	56.810	57.340	42.865	3,314,000
2012-08-03	57.900	58.060	57.270	57.370	42.888	2,214,900
2012-08-02	57.210	57.620	56.340	56.990	42.604	3,000,800
2012-08-01	58.600	58.800	57.920	57.970	43.336	2,986,400
2012-07-31	58.110	58.590	57.580	58.110	43.441	3,550,600
2012-07-30	58.530	58.920	57.970	58.350	43.433	2,355,900
2012-07-27	58.430	59.060	58.100	58.730	43.716	3,662,600
2012-07-26	57.860	58.250	57.000	57.980	43.158	5,050,800
2012-07-25	57.300	57.930	56.660	57.440	42.756	5,358,900
2012-07-24	57.640	58.150	56.220	56.960	42.399	6,094,800
2012-07-23	56.820	57.680	56.680	57.490	42.793	5,310,800
2012-07-20	57.090	57.630	56.770	57.500	42.801	4,373,400
2012-07-19	58.250	58.450	57.490	57.620	42.890	4,247,800
2012-07-18	58.640	59.000	57.650	58.150	43.284	5,050,600
2012-07-17	56.830	59.000	56.690	58.210	43.329	10,345,700
2012-07-16	54.650	55.500	54.380	55.370	41.215	4,494,700
2012-07-13	54.590	55.390	54.220	54.940	40.895	3,956,800
2012-07-12	55.040	55.100	53.780	54.440	40.523	4,348,900
2012-07-11	55.540	56.230	54.250	55.470	41.290	6,885,300
2012-07-10	55.480	56.170	53.940	54.750	40.754	4,687,100
2012-07-09	56.040	56.040	55.170	55.350	41.200	3,773,400
2012-07-06	55.300	55.650	54.940	55.480	41.297	2,655,100
2012-07-05	55.600	56.600	55.600	56.100	41.759	3,461,600
2012-07-03	54.900	56.360	54.770	55.670	41.438	3,374,300
2012-07-02	54.940	55.450	54.350	54.880	40.850	3,452,500
2012-06-29	54.300	54.980	53.920	54.760	40.761	5,317,900

← NewerPage 60 of 79 · 4,733 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.