Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	55.570	55.920	54.450	54.970	40.821	5,404,300
2012-04-02	55.350	55.940	54.750	55.670	41.340	5,589,100
2012-03-30	55.800	56.200	55.060	55.290	41.058	6,764,500
2012-03-29	56.370	57.350	54.610	55.270	41.043	10,930,900
2012-03-28	58.520	58.580	56.930	58.220	43.234	6,301,200
2012-03-27	58.880	59.800	58.530	58.580	43.501	5,461,500
2012-03-26	58.240	58.800	57.930	58.640	43.546	5,201,100
2012-03-23	57.850	58.290	56.880	57.700	42.848	6,604,800
2012-03-22	56.910	57.440	55.950	56.270	41.786	3,759,000
2012-03-21	58.510	58.570	57.350	57.380	42.610	3,565,700
2012-03-20	58.460	58.740	57.320	58.050	43.108	6,235,400
2012-03-19	57.390	58.220	57.030	57.480	42.684	3,984,100
2012-03-16	56.010	57.740	56.010	57.510	42.707	7,341,900
2012-03-15	55.290	55.730	54.960	55.260	41.036	3,032,300
2012-03-14	55.510	56.070	54.550	55.000	40.843	3,848,400
2012-03-13	55.350	55.740	54.510	55.690	41.355	3,670,900
2012-03-12	55.300	55.600	54.570	54.990	40.835	3,004,000
2012-03-09	55.600	55.970	55.030	55.530	41.236	3,348,000
2012-03-08	55.500	56.050	55.310	55.570	41.266	3,159,700
2012-03-07	55.130	55.730	54.780	54.800	40.694	4,439,700
2012-03-06	55.100	55.700	54.580	55.000	40.843	5,839,900
2012-03-05	57.710	57.810	55.800	56.360	41.853	4,263,200
2012-03-02	57.640	58.320	57.420	57.480	42.684	2,598,600
2012-03-01	58.480	58.570	57.480	58.010	43.078	3,291,700
2012-02-29	59.310	59.750	57.480	57.750	42.885	5,884,600
2012-02-28	58.930	59.750	58.700	59.260	44.006	4,838,300
2012-02-27	58.500	59.110	58.250	58.970	43.791	4,713,300
2012-02-24	59.270	59.550	58.480	58.680	43.576	3,514,300
2012-02-23	59.150	59.600	58.250	58.940	43.769	5,505,500
2012-02-22	59.550	59.600	58.080	58.800	43.665	11,108,900
2012-02-21	55.980	57.920	55.860	56.910	42.261	5,766,300
2012-02-17	55.770	55.990	55.290	55.630	41.311	2,047,700
2012-02-16	54.880	56.070	54.490	55.500	41.214	5,324,100
2012-02-15	54.510	55.370	54.410	54.850	40.731	3,641,100
2012-02-14	54.890	55.350	54.340	54.920	40.783	3,562,700
2012-02-13	54.910	55.340	54.520	55.060	40.887	2,386,000
2012-02-10	55.490	55.490	54.110	54.420	40.412	4,208,100
2012-02-09	56.240	56.590	55.890	56.000	41.585	2,685,800
2012-02-08	56.640	56.920	55.770	56.230	41.756	3,724,800
2012-02-07	57.040	57.450	56.200	56.420	41.897	3,269,700
2012-02-06	57.110	57.850	56.800	57.370	42.603	3,397,000
2012-02-03	57.400	57.950	56.690	57.410	42.632	4,110,100
2012-02-02	57.290	58.100	56.730	57.110	42.410	4,415,600
2012-02-01	56.590	57.590	56.230	56.980	42.313	3,831,600
2012-01-31	56.550	56.890	55.180	55.970	41.563	3,980,700
2012-01-30	55.550	56.510	55.200	56.280	41.756	3,142,700
2012-01-27	55.100	56.960	54.990	56.560	41.964	4,205,600
2012-01-26	55.890	56.700	55.040	55.370	41.081	4,840,100
2012-01-25	54.680	56.230	54.580	56.020	41.563	4,648,600
2012-01-24	54.390	55.060	54.050	54.970	40.784	3,907,100
2012-01-23	54.930	55.360	54.520	55.070	40.858	4,367,700
2012-01-20	53.940	55.150	53.770	55.010	40.814	5,410,200
2012-01-19	54.450	54.710	53.450	53.850	39.953	6,164,800
2012-01-18	55.020	55.780	53.890	54.150	40.176	6,723,700
2012-01-17	55.970	56.120	55.160	55.300	41.029	4,101,100
2012-01-13	53.980	55.720	53.250	55.180	40.940	6,560,900
2012-01-12	53.920	55.150	52.530	54.590	40.502	8,786,900
2012-01-11	54.670	55.250	54.050	55.040	40.836	5,375,600
2012-01-10	54.080	55.250	54.020	54.850	40.695	5,630,400
2012-01-09	52.800	53.240	52.180	53.060	39.367	4,090,200

← NewerPage 62 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.