Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	66.770	66.880	65.360	66.460	49.233	5,503,100
2011-07-15	66.490	67.190	66.050	66.750	49.447	4,407,300
2011-07-14	67.650	68.080	65.990	66.080	48.951	4,778,200
2011-07-13	67.070	68.280	66.650	66.940	49.588	6,280,100
2011-07-12	66.840	67.920	65.550	66.320	49.129	8,284,400
2011-07-11	68.440	68.890	66.310	66.990	49.625	12,008,700
2011-07-08	67.860	70.690	67.750	70.580	52.285	8,163,000
2011-07-07	69.200	70.230	68.760	68.880	51.025	4,779,900
2011-07-06	68.890	69.000	67.790	68.230	50.544	5,417,600
2011-07-05	68.120	69.620	67.850	68.730	50.914	6,547,800
2011-07-01	67.490	67.950	66.120	67.830	50.247	6,632,700
2011-06-30	66.820	67.980	65.680	67.730	50.173	13,155,200
2011-06-29	66.460	68.590	65.840	68.410	50.677	10,928,700
2011-06-28	65.040	65.410	64.400	65.170	48.277	6,612,000
2011-06-27	63.420	65.420	63.170	64.800	48.003	7,367,600
2011-06-24	64.430	64.650	62.770	63.600	47.114	12,623,200
2011-06-23	62.260	63.440	61.530	63.390	46.958	8,539,300
2011-06-22	63.820	64.900	63.500	63.560	47.084	7,995,300
2011-06-21	61.950	64.450	61.400	64.090	47.477	11,624,300
2011-06-20	60.430	60.970	59.330	60.730	44.988	9,989,100
2011-06-17	62.740	62.900	58.840	59.320	43.943	16,072,400
2011-06-16	64.450	65.110	59.810	61.630	45.655	15,834,600
2011-06-15	66.760	66.790	64.220	64.520	47.795	9,931,000
2011-06-14	66.890	68.100	66.250	67.340	49.884	6,528,000
2011-06-13	67.890	68.950	65.500	65.780	48.729	7,048,000
2011-06-10	68.850	69.390	67.500	67.740	50.181	5,107,500
2011-06-09	67.240	69.200	66.960	68.840	50.996	10,315,300
2011-06-08	66.540	66.850	64.740	65.660	48.640	8,247,500
2011-06-07	67.400	67.650	66.180	66.700	49.410	4,845,600
2011-06-06	68.990	69.880	66.650	66.720	49.425	4,612,800
2011-06-03	68.160	69.500	67.120	68.990	51.107	6,227,000
2011-06-02	68.930	70.000	67.880	69.270	51.314	5,590,600
2011-06-01	70.220	71.480	68.210	68.590	50.810	9,857,800
2011-05-31	71.850	72.070	69.750	70.850	52.485	9,817,600
2011-05-27	69.360	70.750	69.200	70.040	51.885	10,230,900
2011-05-26	68.160	69.160	68.030	69.150	51.225	7,839,500
2011-05-25	67.390	69.000	66.970	67.980	50.359	9,841,100
2011-05-24	67.630	68.160	66.700	67.260	49.825	12,527,300
2011-05-23	65.380	67.330	65.160	66.750	49.447	20,138,200
2011-05-20	65.830	66.500	64.900	65.420	48.462	50,050,000
2011-05-19	68.740	68.810	66.040	66.310	49.121	10,239,900
2011-05-18	68.910	69.510	68.100	68.500	50.744	6,355,500
2011-05-17	67.350	68.930	67.070	68.560	50.788	4,661,500
2011-05-16	66.910	69.260	66.840	67.610	50.084	3,944,100
2011-05-13	68.180	68.940	66.840	67.350	49.892	4,975,600
2011-05-12	68.020	68.540	66.050	67.720	50.166	6,636,900
2011-05-11	70.370	70.600	68.100	68.700	50.892	6,617,200
2011-05-10	72.340	72.630	71.100	71.150	52.707	3,300,000
2011-05-09	71.040	72.490	70.880	72.050	53.374	6,034,600
2011-05-06	71.160	72.430	70.470	71.170	52.722	4,118,500
2011-05-05	69.830	72.950	69.590	70.160	51.973	6,000,600
2011-05-04	71.460	71.850	69.550	70.850	52.485	4,823,900
2011-05-03	73.230	73.330	70.640	71.370	52.870	5,470,800
2011-05-02	75.090	75.420	73.330	73.510	54.455	3,436,600
2011-04-29	73.570	75.550	73.500	74.860	55.455	3,821,000
2011-04-28	76.200	76.220	72.780	73.180	54.211	6,462,300
2011-04-27	76.580	76.630	74.450	75.800	56.151	3,568,500
2011-04-26	76.420	77.080	76.050	76.720	56.833	2,800,000
2011-04-25	76.630	77.480	75.600	76.000	56.300	2,596,300
2011-04-21	76.450	77.580	75.910	76.770	56.870	2,795,500

← NewerPage 65 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.